Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 1,355,300 |
1 Nov 2018 | MYR | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,068,200 |
31 Oct 2018 | MYR | 0.36 | 0.37 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 832,400 |
30 Oct 2018 | MYR | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,198,500 |
29 Oct 2018 | MYR | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 755,700 |
26 Oct 2018 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 896,200 |
25 Oct 2018 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,146,000 |
24 Oct 2018 | MYR | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,299,900 |
23 Oct 2018 | MYR | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,651,500 |
22 Oct 2018 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,328,000 |
19 Oct 2018 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,057,500 |
18 Oct 2018 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 871,400 |
17 Oct 2018 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 527,600 |
16 Oct 2018 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,065,100 |
15 Oct 2018 | MYR | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 2,271,700 |
12 Oct 2018 | MYR | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 580,900 |
11 Oct 2018 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,852,600 |
10 Oct 2018 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,641,400 |
9 Oct 2018 | MYR | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,012,900 |
8 Oct 2018 | MYR | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,456,000 |
5 Oct 2018 | MYR | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,343,500 |
4 Oct 2018 | MYR | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,504,600 |
3 Oct 2018 | MYR | 0.435 | 0.445 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 2,718,400 |
2 Oct 2018 | MYR | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,017,600 |
1 Oct 2018 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 648,400 |
28 Sep 2018 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 490,900 |
27 Sep 2018 | MYR | 0.425 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 554,000 |
26 Sep 2018 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 780,800 |
25 Sep 2018 | MYR | 0.425 | 0.435 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 903,500 |
24 Sep 2018 | MYR | 0.42 | 0.44 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 2,432,200 |