Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | MYR | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 280,600 |
26 Oct 2018 | MYR | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 199,200 |
25 Oct 2018 | MYR | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.03 (-1.89%) | 650,400 |
24 Oct 2018 | MYR | 1.6 | 1.63 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 443,700 |
23 Oct 2018 | MYR | 1.66 | 1.66 | 1.6 | 1.63 | 1.63 | -0.04 (-2.40%) | 672,300 |
22 Oct 2018 | MYR | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 169,400 |
19 Oct 2018 | MYR | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 185,700 |
18 Oct 2018 | MYR | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 277,400 |
17 Oct 2018 | MYR | 1.7 | 1.72 | 1.68 | 1.7 | 1.7 | +0.03 (+1.80%) | 256,300 |
16 Oct 2018 | MYR | 1.67 | 1.7 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 317,300 |
15 Oct 2018 | MYR | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 375,100 |
12 Oct 2018 | MYR | 1.65 | 1.72 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 456,400 |
11 Oct 2018 | MYR | 1.64 | 1.69 | 1.58 | 1.67 | 1.67 | -0.04 (-2.34%) | 911,800 |
10 Oct 2018 | MYR | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -0.04 (-2.29%) | 840,400 |
9 Oct 2018 | MYR | 1.76 | 1.8 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 494,700 |
8 Oct 2018 | MYR | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 400,500 |
5 Oct 2018 | MYR | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 340,200 |
4 Oct 2018 | MYR | 1.83 | 1.86 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 816,900 |
3 Oct 2018 | MYR | 1.87 | 1.88 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 1,156,300 |
2 Oct 2018 | MYR | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 788,000 |
1 Oct 2018 | MYR | 1.92 | 1.92 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 471,500 |
28 Sep 2018 | MYR | 1.9 | 1.95 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 708,500 |
27 Sep 2018 | MYR | 1.95 | 1.98 | 1.89 | 1.91 | 1.91 | -0.05 (-2.55%) | 1,819,300 |
26 Sep 2018 | MYR | 1.83 | 1.96 | 1.83 | 1.96 | 1.96 | +0.14 (+7.69%) | 3,231,200 |
25 Sep 2018 | MYR | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 636,700 |
24 Sep 2018 | MYR | 1.8 | 1.82 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 375,400 |
21 Sep 2018 | MYR | 1.81 | 1.84 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,041,400 |
20 Sep 2018 | MYR | 1.79 | 1.81 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 405,100 |
19 Sep 2018 | MYR | 1.78 | 1.84 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 670,600 |
18 Sep 2018 | MYR | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 388,600 |