Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2018 | MYR | 0.57 | 0.58 | 0.5633 | 0.5733 | 0.5733 | 0.0 (0.0%) | 10,474,050 |
9 Nov 2018 | MYR | 0.5867 | 0.59 | 0.5633 | 0.5733 | 0.5733 | -0.013 (-2.28%) | 10,751,700 |
8 Nov 2018 | MYR | 0.5767 | 0.5933 | 0.5767 | 0.5867 | 0.5867 | +0.033 (+6.04%) | 47,046,150 |
7 Nov 2018 | MYR | 0.5633 | 0.5633 | 0.5367 | 0.5533 | 0.5533 | -0.01 (-1.78%) | 26,460,750 |
5 Nov 2018 | MYR | 0.5633 | 0.57 | 0.5533 | 0.5633 | 0.5633 | 0.0 (0.0%) | 10,731,900 |
2 Nov 2018 | MYR | 0.5467 | 0.58 | 0.5433 | 0.5633 | 0.5633 | +0.013 (+2.42%) | 38,096,700 |
1 Nov 2018 | MYR | 0.5633 | 0.5733 | 0.5433 | 0.55 | 0.55 | -0.003 (-0.60%) | 36,976,650 |
31 Oct 2018 | MYR | 0.5233 | 0.56 | 0.52 | 0.5533 | 0.5533 | +0.037 (+7.08%) | 52,459,350 |
30 Oct 2018 | MYR | 0.4933 | 0.5267 | 0.48 | 0.5167 | 0.5167 | +0.017 (+3.34%) | 41,580,750 |
29 Oct 2018 | MYR | 0.53 | 0.5367 | 0.4833 | 0.5 | 0.5 | -0.027 (-5.07%) | 30,375,450 |
26 Oct 2018 | MYR | 0.5667 | 0.5767 | 0.5233 | 0.5267 | 0.5267 | -0.02 (-3.66%) | 42,645,450 |
25 Oct 2018 | MYR | 0.56 | 0.5633 | 0.5067 | 0.5467 | 0.5467 | -0.043 (-7.34%) | 78,801,000 |
24 Oct 2018 | MYR | 0.6233 | 0.64 | 0.5633 | 0.59 | 0.59 | -0.033 (-5.34%) | 31,487,550 |
23 Oct 2018 | MYR | 0.64 | 0.6467 | 0.61 | 0.6233 | 0.6233 | -0.02 (-3.11%) | 14,978,250 |
22 Oct 2018 | MYR | 0.6433 | 0.6533 | 0.6367 | 0.6433 | 0.6433 | +0.003 (+0.52%) | 10,433,400 |
19 Oct 2018 | MYR | 0.6433 | 0.66 | 0.6367 | 0.64 | 0.64 | -0.007 (-1.04%) | 19,229,550 |
18 Oct 2018 | MYR | 0.63 | 0.6633 | 0.63 | 0.6467 | 0.6467 | +0.017 (+2.65%) | 39,504,000 |
17 Oct 2018 | MYR | 0.6 | 0.6433 | 0.6 | 0.63 | 0.63 | +0.043 (+7.38%) | 37,890,150 |
16 Oct 2018 | MYR | 0.59 | 0.5967 | 0.5833 | 0.5867 | 0.5867 | 0.0 (0.0%) | 5,846,400 |
15 Oct 2018 | MYR | 0.5867 | 0.6033 | 0.5867 | 0.5867 | 0.5867 | +0.003 (+0.58%) | 15,392,250 |
12 Oct 2018 | MYR | 0.5533 | 0.5867 | 0.5533 | 0.5833 | 0.5833 | +0.027 (+4.78%) | 15,739,800 |
11 Oct 2018 | MYR | 0.5467 | 0.5767 | 0.5267 | 0.5567 | 0.5567 | -0.027 (-4.56%) | 16,891,500 |
10 Oct 2018 | MYR | 0.59 | 0.6 | 0.5767 | 0.5833 | 0.5833 | -0.017 (-2.78%) | 10,492,800 |
9 Oct 2018 | MYR | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 4,218,000 |
8 Oct 2018 | MYR | 0.5933 | 0.6133 | 0.59 | 0.61 | 0.61 | +0.017 (+2.81%) | 6,556,950 |
5 Oct 2018 | MYR | 0.6033 | 0.6033 | 0.5833 | 0.5933 | 0.5933 | -0.01 (-1.66%) | 11,159,250 |
4 Oct 2018 | MYR | 0.6133 | 0.6233 | 0.6 | 0.6033 | 0.6033 | -0.01 (-1.63%) | 10,198,200 |
3 Oct 2018 | MYR | 0.6067 | 0.62 | 0.6033 | 0.6133 | 0.6133 | 0.0 (0.0%) | 9,062,550 |
2 Oct 2018 | MYR | 0.62 | 0.63 | 0.6067 | 0.6133 | 0.6133 | -0.01 (-1.60%) | 14,458,800 |
1 Oct 2018 | MYR | 0.6133 | 0.6233 | 0.6033 | 0.6233 | 0.6233 | +0.017 (+2.74%) | 16,313,250 |