Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 25,467,400 |
1 Nov 2018 | MYR | 0.28 | 0.285 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 13,241,300 |
31 Oct 2018 | MYR | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | +0.02 (+7.84%) | 19,120,800 |
30 Oct 2018 | MYR | 0.25 | 0.265 | 0.235 | 0.255 | 0.255 | +0.005 (+2%) | 11,462,800 |
29 Oct 2018 | MYR | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 7,601,800 |
26 Oct 2018 | MYR | 0.29 | 0.295 | 0.265 | 0.265 | 0.265 | -0.025 (-8.62%) | 19,167,900 |
25 Oct 2018 | MYR | 0.295 | 0.295 | 0.275 | 0.29 | 0.29 | -0.015 (-4.92%) | 28,472,200 |
24 Oct 2018 | MYR | 0.32 | 0.33 | 0.29 | 0.305 | 0.305 | -0.015 (-4.69%) | 20,726,600 |
23 Oct 2018 | MYR | 0.34 | 0.34 | 0.315 | 0.32 | 0.32 | -0.02 (-5.88%) | 14,680,500 |
22 Oct 2018 | MYR | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 13,626,700 |
19 Oct 2018 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 12,642,000 |
18 Oct 2018 | MYR | 0.34 | 0.345 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 11,290,800 |
17 Oct 2018 | MYR | 0.345 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 22,440,000 |
16 Oct 2018 | MYR | 0.325 | 0.335 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 7,223,200 |
15 Oct 2018 | MYR | 0.335 | 0.34 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 17,093,000 |
12 Oct 2018 | MYR | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 13,723,400 |
11 Oct 2018 | MYR | 0.3 | 0.33 | 0.3 | 0.32 | 0.32 | -0.02 (-5.88%) | 23,576,300 |
10 Oct 2018 | MYR | 0.34 | 0.34 | 0.315 | 0.34 | 0.34 | +0.005 (+1.49%) | 26,936,700 |
9 Oct 2018 | MYR | 0.345 | 0.35 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 15,445,800 |
8 Oct 2018 | MYR | 0.365 | 0.365 | 0.34 | 0.34 | 0.34 | -0.025 (-6.85%) | 15,400,500 |
5 Oct 2018 | MYR | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 11,776,500 |
4 Oct 2018 | MYR | 0.365 | 0.38 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 19,581,800 |
3 Oct 2018 | MYR | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 23,428,700 |
2 Oct 2018 | MYR | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 29,124,900 |
1 Oct 2018 | MYR | 0.34 | 0.36 | 0.335 | 0.355 | 0.355 | +0.02 (+5.97%) | 32,052,700 |
28 Sep 2018 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 11,329,500 |
27 Sep 2018 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 14,825,900 |
26 Sep 2018 | MYR | 0.34 | 0.355 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 43,758,500 |
25 Sep 2018 | MYR | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 54,889,500 |
24 Sep 2018 | MYR | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 23,856,300 |