Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2018 | MYR | 33.3 | 33.4 | 33.04 | 33.4 | 33.4 | +0.4 (+1.21%) | 56,300 |
15 Nov 2018 | MYR | 33.08 | 33.1 | 31 | 33 | 33 | -0.6 (-1.79%) | 164,000 |
14 Nov 2018 | MYR | 33.1 | 33.6 | 33.1 | 33.6 | 33.6 | +0.1 (+0.30%) | 63,400 |
13 Nov 2018 | MYR | 33.5 | 33.58 | 33.5 | 33.5 | 33.5 | -0.12 (-0.36%) | 347,200 |
12 Nov 2018 | MYR | 34 | 34 | 33.5 | 33.62 | 33.62 | -0.22 (-0.65%) | 123,400 |
9 Nov 2018 | MYR | 35.04 | 35.04 | 33.84 | 33.84 | 33.84 | -0.94 (-2.70%) | 275,000 |
8 Nov 2018 | MYR | 34.96 | 34.96 | 33.76 | 34.78 | 34.78 | -0.18 (-0.51%) | 172,400 |
7 Nov 2018 | MYR | 33.32 | 34.96 | 33.2 | 34.96 | 34.96 | +1.26 (+3.74%) | 186,300 |
5 Nov 2018 | MYR | 34.68 | 34.68 | 33.66 | 33.7 | 33.7 | -0.3 (-0.88%) | 236,400 |
2 Nov 2018 | MYR | 33.38 | 34 | 33.2 | 34 | 34 | +0.62 (+1.86%) | 134,800 |
1 Nov 2018 | MYR | 33.7 | 33.7 | 33.24 | 33.38 | 33.38 | -0.32 (-0.95%) | 5,700 |
31 Oct 2018 | MYR | 33.9 | 34.02 | 33.6 | 33.7 | 33.7 | -0.06 (-0.18%) | 243,800 |
30 Oct 2018 | MYR | 33.14 | 34.96 | 33.08 | 33.76 | 33.76 | +0.58 (+1.75%) | 231,500 |
29 Oct 2018 | MYR | 33.2 | 33.24 | 33.1 | 33.18 | 33.18 | +0.1 (+0.30%) | 79,900 |
26 Oct 2018 | MYR | 33 | 33.2 | 33 | 33.08 | 33.08 | -0.16 (-0.48%) | 111,000 |
25 Oct 2018 | MYR | 33.08 | 33.4 | 32.8 | 33.24 | 33.24 | -0.46 (-1.36%) | 297,500 |
24 Oct 2018 | MYR | 34.24 | 34.24 | 33.3 | 33.7 | 33.7 | -0.94 (-2.71%) | 238,100 |
23 Oct 2018 | MYR | 34.2 | 34.98 | 34.2 | 34.64 | 34.64 | -0.38 (-1.09%) | 169,200 |
22 Oct 2018 | MYR | 34.04 | 35.6 | 34.04 | 35.02 | 35.02 | -0.18 (-0.51%) | 315,300 |
19 Oct 2018 | MYR | 35.1 | 35.3 | 34.04 | 35.2 | 35.2 | -0.12 (-0.34%) | 779,800 |
18 Oct 2018 | MYR | 35.98 | 36 | 35.3 | 35.32 | 35.32 | -0.74 (-2.05%) | 200,800 |
17 Oct 2018 | MYR | 36.2 | 36.2 | 36.06 | 36.06 | 36.06 | +0.04 (+0.11%) | 637,700 |
16 Oct 2018 | MYR | 36.02 | 36.2 | 35.86 | 36.02 | 36.02 | -0.2 (-0.55%) | 1,052,300 |
15 Oct 2018 | MYR | 36.1 | 36.8 | 36.1 | 36.22 | 36.22 | +0.18 (+0.50%) | 773,900 |
12 Oct 2018 | MYR | 35.62 | 36.2 | 35.62 | 36.04 | 36.04 | +0.4 (+1.12%) | 975,500 |
11 Oct 2018 | MYR | 35.72 | 35.88 | 34.7 | 35.64 | 35.64 | -0.12 (-0.34%) | 669,300 |
10 Oct 2018 | MYR | 37.48 | 37.48 | 34.52 | 35.76 | 35.76 | -1.72 (-4.59%) | 428,400 |
9 Oct 2018 | MYR | 37.88 | 37.88 | 37.46 | 37.48 | 37.48 | +0.48 (+1.30%) | 477,800 |
8 Oct 2018 | MYR | 37.26 | 37.68 | 36.12 | 37 | 37 | -0.68 (-1.80%) | 77,900 |
5 Oct 2018 | MYR | 37.24 | 37.7 | 37.24 | 37.68 | 37.68 | -0.06 (-0.16%) | 88,900 |