Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2018 | MYR | 0.535 | 0.535 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 28,100 |
13 Nov 2018 | MYR | 0.54 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 73,800 |
12 Nov 2018 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 18,000 |
9 Nov 2018 | MYR | 0.535 | 0.545 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 131,200 |
8 Nov 2018 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 113,200 |
7 Nov 2018 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 76,000 |
5 Nov 2018 | MYR | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 52,500 |
2 Nov 2018 | MYR | 0.545 | 0.545 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 200,300 |
1 Nov 2018 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.01 (+1.90%) | 108,100 |
31 Oct 2018 | MYR | 0.515 | 0.545 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 75,900 |
30 Oct 2018 | MYR | 0.53 | 0.53 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 151,700 |
29 Oct 2018 | MYR | 0.52 | 0.525 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 102,400 |
26 Oct 2018 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 180,200 |
25 Oct 2018 | MYR | 0.53 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 314,000 |
24 Oct 2018 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 84,500 |
23 Oct 2018 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 271,000 |
22 Oct 2018 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 39,800 |
19 Oct 2018 | MYR | 0.555 | 0.555 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 779,300 |
18 Oct 2018 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | +0.005 (+0.91%) | 74,000 |
17 Oct 2018 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | +0.005 (+0.92%) | 350,700 |
16 Oct 2018 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 100,300 |
15 Oct 2018 | MYR | 0.545 | 0.555 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 351,900 |
12 Oct 2018 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 120,000 |
11 Oct 2018 | MYR | 0.535 | 0.535 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 344,100 |
10 Oct 2018 | MYR | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 820,300 |
9 Oct 2018 | MYR | 0.55 | 0.555 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,157,400 |
8 Oct 2018 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 266,700 |
5 Oct 2018 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 189,500 |
4 Oct 2018 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 578,900 |
3 Oct 2018 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 515,800 |