Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 1.802 | 1.901 | 1.802 | 1.8614 | 1.8614 | +0.059 (+3.30%) | 811,333 |
1 Nov 2018 | MYR | 1.802 | 1.8119 | 1.7921 | 1.802 | 1.802 | +0.01 (+0.55%) | 358,146 |
31 Oct 2018 | MYR | 1.7822 | 1.802 | 1.7822 | 1.7921 | 1.7921 | 0.0 (0.0%) | 265,226 |
30 Oct 2018 | MYR | 1.7921 | 1.7921 | 1.7822 | 1.7921 | 1.7921 | 0.0 (0.0%) | 190,385 |
29 Oct 2018 | MYR | 1.7822 | 1.802 | 1.7822 | 1.7921 | 1.7921 | +0.01 (+0.56%) | 323,503 |
26 Oct 2018 | MYR | 1.7822 | 1.7822 | 1.7723 | 1.7822 | 1.7822 | +0.01 (+0.56%) | 213,009 |
25 Oct 2018 | MYR | 1.7822 | 1.7822 | 1.7624 | 1.7723 | 1.7723 | -0.02 (-1.10%) | 545,198 |
24 Oct 2018 | MYR | 1.7921 | 1.802 | 1.7822 | 1.7921 | 1.7921 | +0.01 (+0.56%) | 322,796 |
23 Oct 2018 | MYR | 1.7822 | 1.7921 | 1.7822 | 1.7822 | 1.7822 | -0.01 (-0.55%) | 262,398 |
22 Oct 2018 | MYR | 1.7921 | 1.802 | 1.7822 | 1.7921 | 1.7921 | 0.0 (0.0%) | 237,148 |
19 Oct 2018 | MYR | 1.8119 | 1.8119 | 1.7723 | 1.7921 | 1.7921 | -0.02 (-1.09%) | 1,504,597 |
18 Oct 2018 | MYR | 1.802 | 1.8119 | 1.7822 | 1.8119 | 1.8119 | +0.03 (+1.67%) | 348,753 |
17 Oct 2018 | MYR | 1.7921 | 1.802 | 1.7822 | 1.7822 | 1.7822 | 0.0 (0.0%) | 276,639 |
16 Oct 2018 | MYR | 1.802 | 1.8119 | 1.7723 | 1.7822 | 1.7822 | -0.02 (-1.10%) | 314,918 |
15 Oct 2018 | MYR | 1.8119 | 1.8218 | 1.7822 | 1.802 | 1.802 | 0.0 (0.0%) | 412,686 |
12 Oct 2018 | MYR | 1.7723 | 1.8218 | 1.7624 | 1.802 | 1.802 | +0.03 (+1.68%) | 532,876 |
11 Oct 2018 | MYR | 1.7822 | 1.7921 | 1.7624 | 1.7723 | 1.7723 | -0.04 (-2.19%) | 876,882 |
10 Oct 2018 | MYR | 1.8416 | 1.8416 | 1.8119 | 1.8119 | 1.8119 | -0.03 (-1.61%) | 728,008 |
9 Oct 2018 | MYR | 1.8515 | 1.8713 | 1.8416 | 1.8416 | 1.8416 | 0.0 (0.0%) | 512,777 |
8 Oct 2018 | MYR | 1.8713 | 1.8713 | 1.8416 | 1.8416 | 1.8416 | -0.02 (-1.06%) | 507,020 |
5 Oct 2018 | MYR | 1.8713 | 1.8713 | 1.8614 | 1.8614 | 1.8614 | -0.02 (-1.05%) | 337,946 |
4 Oct 2018 | MYR | 1.8812 | 1.8911 | 1.8713 | 1.8812 | 1.8812 | +0.01 (+0.53%) | 263,004 |
3 Oct 2018 | MYR | 1.901 | 1.901 | 1.8515 | 1.8713 | 1.8713 | -0.01 (-0.53%) | 617,312 |
2 Oct 2018 | MYR | 1.901 | 1.901 | 1.8812 | 1.8812 | 1.8812 | -0.01 (-0.52%) | 222,200 |
1 Oct 2018 | MYR | 1.9109 | 1.9208 | 1.8911 | 1.8911 | 1.8911 | -0.01 (-0.52%) | 422,180 |
28 Sep 2018 | MYR | 1.9109 | 1.9208 | 1.901 | 1.901 | 1.901 | -0.02 (-1.03%) | 251,086 |
27 Sep 2018 | MYR | 1.901 | 1.9307 | 1.8911 | 1.9208 | 1.9208 | +0.02 (+1.04%) | 519,544 |
26 Sep 2018 | MYR | 1.901 | 1.901 | 1.8812 | 1.901 | 1.901 | 0.0 (0.0%) | 137,461 |
25 Sep 2018 | MYR | 1.8911 | 1.901 | 1.8812 | 1.901 | 1.901 | +0.02 (+1.05%) | 189,476 |
24 Sep 2018 | MYR | 1.9208 | 1.9208 | 1.8812 | 1.8812 | 1.8812 | -0.03 (-1.55%) | 399,253 |