Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2018 | MYR | 2.4 | 2.46 | 2.39 | 2.41 | 2.41 | +0.01 (+0.42%) | 8,990,400 |
16 Nov 2018 | MYR | 2.39 | 2.44 | 2.38 | 2.4 | 2.4 | +0.04 (+1.69%) | 7,790,300 |
15 Nov 2018 | MYR | 2.35 | 2.4 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 9,085,200 |
14 Nov 2018 | MYR | 2.44 | 2.44 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 3,597,700 |
13 Nov 2018 | MYR | 2.33 | 2.42 | 2.33 | 2.4 | 2.4 | 0.0 (0.0%) | 6,770,400 |
12 Nov 2018 | MYR | 2.38 | 2.41 | 2.34 | 2.4 | 2.4 | -0.05 (-2.04%) | 8,483,100 |
9 Nov 2018 | MYR | 2.48 | 2.5 | 2.4 | 2.45 | 2.45 | -0.05 (-2%) | 5,429,900 |
8 Nov 2018 | MYR | 2.5 | 2.52 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 10,501,300 |
7 Nov 2018 | MYR | 2.4 | 2.52 | 2.38 | 2.5 | 2.5 | +0.11 (+4.60%) | 14,737,100 |
5 Nov 2018 | MYR | 2.39 | 2.42 | 2.33 | 2.39 | 2.39 | -0.01 (-0.42%) | 7,982,500 |
2 Nov 2018 | MYR | 2.28 | 2.43 | 2.28 | 2.4 | 2.4 | +0.12 (+5.26%) | 7,595,400 |
1 Nov 2018 | MYR | 2.24 | 2.28 | 2.2 | 2.28 | 2.28 | +0.08 (+3.64%) | 5,806,700 |
31 Oct 2018 | MYR | 2.22 | 2.26 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 15,703,300 |
30 Oct 2018 | MYR | 2.16 | 2.21 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 10,651,900 |
29 Oct 2018 | MYR | 2.1 | 2.19 | 2.1 | 2.16 | 2.16 | +0.06 (+2.86%) | 14,459,000 |
26 Oct 2018 | MYR | 2.12 | 2.13 | 2.04 | 2.1 | 2.1 | -0.01 (-0.47%) | 12,426,000 |
25 Oct 2018 | MYR | 2.16 | 2.16 | 2.06 | 2.11 | 2.11 | -0.09 (-4.09%) | 19,199,700 |
24 Oct 2018 | MYR | 2.27 | 2.3 | 2.17 | 2.2 | 2.2 | -0.1 (-4.35%) | 14,435,900 |
23 Oct 2018 | MYR | 2.41 | 2.43 | 2.26 | 2.3 | 2.3 | -0.14 (-5.74%) | 11,894,300 |
22 Oct 2018 | MYR | 2.5 | 2.52 | 2.43 | 2.44 | 2.44 | -0.06 (-2.40%) | 2,198,000 |
19 Oct 2018 | MYR | 2.55 | 2.56 | 2.5 | 2.5 | 2.5 | -0.07 (-2.72%) | 16,540,000 |
18 Oct 2018 | MYR | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | -0.02 (-0.77%) | 10,587,700 |
17 Oct 2018 | MYR | 2.59 | 2.6 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 7,134,000 |
16 Oct 2018 | MYR | 2.59 | 2.6 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 3,528,500 |
15 Oct 2018 | MYR | 2.59 | 2.6 | 2.58 | 2.59 | 2.59 | +0.01 (+0.39%) | 9,717,600 |
12 Oct 2018 | MYR | 2.54 | 2.6 | 2.54 | 2.58 | 2.58 | -0.02 (-0.77%) | 21,836,900 |
11 Oct 2018 | MYR | 2.57 | 2.61 | 2.5 | 2.6 | 2.6 | -0.03 (-1.14%) | 49,990,300 |
10 Oct 2018 | MYR | 2.62 | 2.63 | 2.55 | 2.63 | 2.63 | +0.03 (+1.15%) | 23,338,100 |
9 Oct 2018 | MYR | 2.58 | 2.62 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 13,110,900 |
8 Oct 2018 | MYR | 2.61 | 2.62 | 2.55 | 2.6 | 2.6 | -0.03 (-1.14%) | 10,913,700 |