Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 976,500 |
1 Nov 2018 | MYR | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 920,200 |
31 Oct 2018 | MYR | 0.485 | 0.5 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 487,000 |
30 Oct 2018 | MYR | 0.495 | 0.5 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 980,100 |
29 Oct 2018 | MYR | 0.5 | 0.52 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 1,753,900 |
26 Oct 2018 | MYR | 0.51 | 0.515 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 2,214,500 |
25 Oct 2018 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,100,200 |
24 Oct 2018 | MYR | 0.515 | 0.515 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,100,800 |
23 Oct 2018 | MYR | 0.54 | 0.545 | 0.5 | 0.515 | 0.515 | -0.03 (-5.50%) | 2,102,400 |
22 Oct 2018 | MYR | 0.55 | 0.55 | 0.53 | 0.545 | 0.545 | -0.01 (-1.80%) | 334,500 |
19 Oct 2018 | MYR | 0.56 | 0.565 | 0.525 | 0.555 | 0.555 | +0.01 (+1.83%) | 2,072,200 |
18 Oct 2018 | MYR | 0.56 | 0.565 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 868,000 |
17 Oct 2018 | MYR | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 699,000 |
16 Oct 2018 | MYR | 0.56 | 0.57 | 0.555 | 0.56 | 0.56 | +0.01 (+1.82%) | 467,800 |
15 Oct 2018 | MYR | 0.565 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 452,400 |
12 Oct 2018 | MYR | 0.555 | 0.585 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 617,200 |
11 Oct 2018 | MYR | 0.56 | 0.585 | 0.56 | 0.565 | 0.565 | -0.02 (-3.42%) | 297,100 |
10 Oct 2018 | MYR | 0.575 | 0.59 | 0.57 | 0.585 | 0.585 | +0.015 (+2.63%) | 558,700 |
9 Oct 2018 | MYR | 0.57 | 0.585 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 155,400 |
8 Oct 2018 | MYR | 0.58 | 0.59 | 0.57 | 0.585 | 0.585 | +0.005 (+0.86%) | 212,400 |
5 Oct 2018 | MYR | 0.585 | 0.59 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 65,900 |
4 Oct 2018 | MYR | 0.59 | 0.59 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 89,700 |
3 Oct 2018 | MYR | 0.585 | 0.59 | 0.575 | 0.59 | 0.59 | 0.0 (0.0%) | 242,000 |
2 Oct 2018 | MYR | 0.585 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 105,000 |
1 Oct 2018 | MYR | 0.58 | 0.585 | 0.58 | 0.58 | 0.58 | +0.005 (+0.87%) | 104,400 |
28 Sep 2018 | MYR | 0.585 | 0.585 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 289,300 |
27 Sep 2018 | MYR | 0.58 | 0.585 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 294,300 |
26 Sep 2018 | MYR | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 106,300 |
25 Sep 2018 | MYR | 0.595 | 0.595 | 0.57 | 0.575 | 0.575 | -0.01 (-1.71%) | 184,500 |
24 Sep 2018 | MYR | 0.58 | 0.595 | 0.57 | 0.585 | 0.585 | -0.01 (-1.68%) | 638,100 |