Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 5.96 | 6.1 | 5.96 | 6.03 | 6.03 | +0.05 (+0.84%) | 12,000 |
1 Nov 2018 | MYR | 5.98 | 6.01 | 5.88 | 5.98 | 5.98 | -0.05 (-0.83%) | 172,700 |
31 Oct 2018 | MYR | 6 | 6.08 | 5.96 | 6.03 | 6.03 | +0.09 (+1.52%) | 70,700 |
30 Oct 2018 | MYR | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | +0.04 (+0.68%) | 4,200 |
29 Oct 2018 | MYR | 5.92 | 5.99 | 5.82 | 5.9 | 5.9 | -0.07 (-1.17%) | 40,100 |
26 Oct 2018 | MYR | 5.98 | 6 | 5.95 | 5.97 | 5.97 | -0.05 (-0.83%) | 309,000 |
25 Oct 2018 | MYR | 6.05 | 6.05 | 6 | 6.02 | 6.02 | -0.03 (-0.50%) | 352,900 |
24 Oct 2018 | MYR | 6.15 | 6.15 | 6 | 6.05 | 6.05 | -0.1 (-1.63%) | 382,400 |
23 Oct 2018 | MYR | 6.24 | 6.24 | 6.15 | 6.15 | 6.15 | -0.11 (-1.76%) | 282,200 |
22 Oct 2018 | MYR | 6.16 | 6.26 | 6.15 | 6.26 | 6.26 | +0.1 (+1.62%) | 156,200 |
19 Oct 2018 | MYR | 6.2 | 6.2 | 6.16 | 6.16 | 6.16 | -0.04 (-0.65%) | 499,400 |
18 Oct 2018 | MYR | 6.2 | 6.28 | 6.2 | 6.2 | 6.2 | -0.03 (-0.48%) | 12,100 |
17 Oct 2018 | MYR | 6.23 | 6.23 | 6.21 | 6.23 | 6.23 | 0.0 (0.0%) | 7,800 |
16 Oct 2018 | MYR | 6.2 | 6.23 | 6.15 | 6.23 | 6.23 | 0.0 (0.0%) | 41,700 |
15 Oct 2018 | MYR | 6.14 | 6.23 | 6.13 | 6.23 | 6.23 | +0.09 (+1.47%) | 30,500 |
12 Oct 2018 | MYR | 6.15 | 6.21 | 6.1 | 6.14 | 6.14 | +0.04 (+0.66%) | 16,500 |
11 Oct 2018 | MYR | 6.15 | 6.15 | 6.1 | 6.1 | 6.1 | -0.08 (-1.29%) | 71,700 |
10 Oct 2018 | MYR | 6.23 | 6.23 | 6.15 | 6.18 | 6.18 | -0.05 (-0.80%) | 132,500 |
9 Oct 2018 | MYR | 6.24 | 6.25 | 6.19 | 6.23 | 6.23 | +0.04 (+0.65%) | 52,700 |
8 Oct 2018 | MYR | 6.2 | 6.23 | 6.19 | 6.19 | 6.19 | -0.03 (-0.48%) | 66,200 |
5 Oct 2018 | MYR | 6.23 | 6.24 | 6.2 | 6.22 | 6.22 | +0.03 (+0.48%) | 45,800 |
4 Oct 2018 | MYR | 6.22 | 6.22 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 38,700 |
3 Oct 2018 | MYR | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 18,000 |
2 Oct 2018 | MYR | 6.22 | 6.22 | 6.19 | 6.19 | 6.19 | -0.01 (-0.16%) | 23,400 |
1 Oct 2018 | MYR | 6.23 | 6.23 | 6.19 | 6.2 | 6.2 | 0.0 (0.0%) | 56,600 |
28 Sep 2018 | MYR | 6.2 | 6.21 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 1,265,600 |
27 Sep 2018 | MYR | 6.24 | 6.24 | 6.2 | 6.2 | 6.2 | -0.02 (-0.32%) | 16,200 |
26 Sep 2018 | MYR | 6.22 | 6.22 | 6.2 | 6.22 | 6.22 | +0.02 (+0.32%) | 9,400 |
25 Sep 2018 | MYR | 6.2 | 6.2 | 6.19 | 6.2 | 6.2 | -0.01 (-0.16%) | 32,100 |
24 Sep 2018 | MYR | 6.22 | 6.22 | 6.19 | 6.21 | 6.21 | +0.01 (+0.16%) | 111,500 |