Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 0.66 | 0.67 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 938,800 |
1 Nov 2018 | MYR | 0.665 | 0.68 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 2,134,800 |
31 Oct 2018 | MYR | 0.63 | 0.66 | 0.625 | 0.655 | 0.655 | +0.035 (+5.65%) | 2,584,100 |
30 Oct 2018 | MYR | 0.61 | 0.625 | 0.58 | 0.62 | 0.62 | +0.005 (+0.81%) | 2,575,300 |
29 Oct 2018 | MYR | 0.635 | 0.645 | 0.61 | 0.615 | 0.615 | -0.02 (-3.15%) | 1,620,200 |
26 Oct 2018 | MYR | 0.665 | 0.675 | 0.635 | 0.635 | 0.635 | -0.02 (-3.05%) | 1,641,200 |
25 Oct 2018 | MYR | 0.645 | 0.66 | 0.625 | 0.655 | 0.655 | -0.015 (-2.24%) | 2,008,900 |
24 Oct 2018 | MYR | 0.695 | 0.715 | 0.655 | 0.67 | 0.67 | -0.025 (-3.60%) | 2,862,400 |
23 Oct 2018 | MYR | 0.725 | 0.735 | 0.68 | 0.695 | 0.695 | -0.025 (-3.47%) | 2,531,900 |
22 Oct 2018 | MYR | 0.685 | 0.725 | 0.685 | 0.72 | 0.72 | +0.035 (+5.11%) | 3,397,700 |
19 Oct 2018 | MYR | 0.69 | 0.705 | 0.675 | 0.685 | 0.685 | -0.015 (-2.14%) | 1,375,800 |
18 Oct 2018 | MYR | 0.67 | 0.715 | 0.67 | 0.7 | 0.7 | +0.035 (+5.26%) | 5,925,200 |
17 Oct 2018 | MYR | 0.645 | 0.67 | 0.645 | 0.665 | 0.665 | +0.03 (+4.72%) | 1,716,300 |
16 Oct 2018 | MYR | 0.625 | 0.64 | 0.62 | 0.635 | 0.635 | 0.0 (0.0%) | 1,308,500 |
15 Oct 2018 | MYR | 0.64 | 0.66 | 0.625 | 0.635 | 0.635 | -0.005 (-0.78%) | 1,586,200 |
12 Oct 2018 | MYR | 0.64 | 0.66 | 0.635 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,022,800 |
11 Oct 2018 | MYR | 0.62 | 0.645 | 0.58 | 0.63 | 0.63 | -0.025 (-3.82%) | 3,271,600 |
10 Oct 2018 | MYR | 0.725 | 0.725 | 0.645 | 0.655 | 0.655 | -0.065 (-9.03%) | 5,354,100 |
9 Oct 2018 | MYR | 0.705 | 0.745 | 0.705 | 0.72 | 0.72 | +0.01 (+1.41%) | 3,481,300 |
8 Oct 2018 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 918,600 |
5 Oct 2018 | MYR | 0.72 | 0.73 | 0.715 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,442,200 |
4 Oct 2018 | MYR | 0.725 | 0.745 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 3,388,700 |
3 Oct 2018 | MYR | 0.705 | 0.73 | 0.695 | 0.725 | 0.725 | +0.02 (+2.84%) | 2,797,400 |
2 Oct 2018 | MYR | 0.72 | 0.725 | 0.7 | 0.705 | 0.705 | -0.01 (-1.40%) | 2,034,600 |
1 Oct 2018 | MYR | 0.71 | 0.73 | 0.71 | 0.715 | 0.715 | +0.015 (+2.14%) | 7,112,800 |
28 Sep 2018 | MYR | 0.67 | 0.71 | 0.67 | 0.7 | 0.7 | +0.025 (+3.70%) | 5,344,400 |
27 Sep 2018 | MYR | 0.685 | 0.695 | 0.665 | 0.675 | 0.675 | -0.015 (-2.17%) | 2,878,400 |
26 Sep 2018 | MYR | 0.655 | 0.7 | 0.655 | 0.69 | 0.69 | +0.04 (+6.15%) | 9,747,000 |
25 Sep 2018 | MYR | 0.65 | 0.665 | 0.645 | 0.65 | 0.65 | +0.01 (+1.56%) | 2,593,000 |
24 Sep 2018 | MYR | 0.665 | 0.665 | 0.625 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,132,900 |