Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 31.22 | 34 | 31.22 | 34 | 34 | +2.2 (+6.92%) | 300,800 |
1 Nov 2018 | MYR | 30.5 | 31.8 | 30.5 | 31.8 | 31.8 | +0.7 (+2.25%) | 81,300 |
31 Oct 2018 | MYR | 31.2 | 31.3 | 30.76 | 31.1 | 31.1 | -0.2 (-0.64%) | 340,600 |
30 Oct 2018 | MYR | 31.28 | 31.42 | 31.02 | 31.3 | 31.3 | -0.2 (-0.63%) | 120,700 |
29 Oct 2018 | MYR | 31.32 | 31.9 | 31.32 | 31.5 | 31.5 | -0.14 (-0.44%) | 48,000 |
26 Oct 2018 | MYR | 31.16 | 31.64 | 31.08 | 31.64 | 31.64 | +0.64 (+2.06%) | 179,700 |
25 Oct 2018 | MYR | 31.3 | 31.42 | 31 | 31 | 31 | -0.3 (-0.96%) | 211,300 |
24 Oct 2018 | MYR | 31 | 31.76 | 31 | 31.3 | 31.3 | +0.26 (+0.84%) | 218,300 |
23 Oct 2018 | MYR | 31.3 | 31.66 | 31.02 | 31.04 | 31.04 | +0.04 (+0.13%) | 671,800 |
22 Oct 2018 | MYR | 32.04 | 32.62 | 30.94 | 31 | 31 | -1.02 (-3.19%) | 336,800 |
19 Oct 2018 | MYR | 33.28 | 33.44 | 31.6 | 32.02 | 32.02 | -1.58 (-4.70%) | 744,400 |
18 Oct 2018 | MYR | 33.78 | 33.8 | 33.3 | 33.6 | 33.6 | +0.02 (+0.06%) | 132,000 |
17 Oct 2018 | MYR | 33.4 | 33.78 | 33.34 | 33.58 | 33.58 | +0.36 (+1.08%) | 233,800 |
16 Oct 2018 | MYR | 34.06 | 34.98 | 33.16 | 33.22 | 33.22 | -1.78 (-5.09%) | 808,000 |
15 Oct 2018 | MYR | 34.92 | 35 | 34 | 35 | 35 | +0.5 (+1.45%) | 170,400 |
12 Oct 2018 | MYR | 34 | 34.84 | 33.56 | 34.5 | 34.5 | 0.0 (0.0%) | 143,900 |
11 Oct 2018 | MYR | 34.06 | 34.8 | 33.28 | 34.5 | 34.5 | -0.5 (-1.43%) | 390,200 |
10 Oct 2018 | MYR | 34.98 | 35.1 | 34.26 | 35 | 35 | -0.08 (-0.23%) | 335,700 |
9 Oct 2018 | MYR | 33.68 | 35.08 | 33.34 | 35.08 | 35.08 | +1.48 (+4.40%) | 307,600 |
8 Oct 2018 | MYR | 33.2 | 33.76 | 33 | 33.6 | 33.6 | +0.1 (+0.30%) | 110,000 |
5 Oct 2018 | MYR | 33.5 | 33.6 | 33.2 | 33.5 | 33.5 | 0.0 (0.0%) | 142,900 |
4 Oct 2018 | MYR | 32.5 | 33.72 | 32.5 | 33.5 | 33.5 | +1 (+3.08%) | 607,300 |
3 Oct 2018 | MYR | 32.28 | 32.5 | 32.06 | 32.5 | 32.5 | +0.38 (+1.18%) | 74,300 |
2 Oct 2018 | MYR | 31.84 | 32.22 | 31.84 | 32.12 | 32.12 | +0.08 (+0.25%) | 112,100 |
1 Oct 2018 | MYR | 31.8 | 32.2 | 31.78 | 32.04 | 32.04 | +0.32 (+1.01%) | 64,500 |
28 Sep 2018 | MYR | 32.5 | 32.56 | 31.6 | 31.72 | 31.72 | -0.5 (-1.55%) | 299,600 |
27 Sep 2018 | MYR | 32.42 | 32.66 | 31.88 | 32.22 | 32.22 | +0.22 (+0.69%) | 152,800 |
26 Sep 2018 | MYR | 33.42 | 33.42 | 32 | 32 | 32 | -1.12 (-3.38%) | 334,400 |
25 Sep 2018 | MYR | 33.02 | 33.18 | 33.02 | 33.12 | 33.12 | -0.28 (-0.84%) | 26,300 |
24 Sep 2018 | MYR | 33.28 | 33.4 | 33 | 33.4 | 33.4 | +0.24 (+0.72%) | 25,200 |