Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 5.95 | 6.2 | 5.95 | 6.14 | 6.14 | +0.18 (+3.02%) | 560,500 |
1 Nov 2018 | MYR | 5.92 | 5.97 | 5.9 | 5.96 | 5.96 | +0.09 (+1.53%) | 132,600 |
31 Oct 2018 | MYR | 5.81 | 5.98 | 5.81 | 5.87 | 5.87 | +0.05 (+0.86%) | 457,000 |
30 Oct 2018 | MYR | 5.9 | 5.99 | 5.75 | 5.82 | 5.82 | -0.09 (-1.52%) | 394,500 |
29 Oct 2018 | MYR | 5.95 | 5.95 | 5.87 | 5.91 | 5.91 | -0.04 (-0.67%) | 384,800 |
26 Oct 2018 | MYR | 6.09 | 6.09 | 5.94 | 5.95 | 5.95 | -0.05 (-0.83%) | 250,700 |
25 Oct 2018 | MYR | 5.94 | 6.09 | 5.89 | 6 | 6 | -0.01 (-0.17%) | 503,700 |
24 Oct 2018 | MYR | 5.96 | 6.08 | 5.96 | 6.01 | 6.01 | +0.06 (+1.01%) | 466,700 |
23 Oct 2018 | MYR | 6.13 | 6.15 | 5.9 | 5.95 | 5.95 | -0.17 (-2.78%) | 969,300 |
22 Oct 2018 | MYR | 6.13 | 6.21 | 6.1 | 6.12 | 6.12 | -0.01 (-0.16%) | 311,200 |
19 Oct 2018 | MYR | 6.17 | 6.17 | 6.12 | 6.13 | 6.13 | -0.05 (-0.81%) | 340,400 |
18 Oct 2018 | MYR | 6.23 | 6.23 | 6.16 | 6.18 | 6.18 | -0.04 (-0.64%) | 248,000 |
17 Oct 2018 | MYR | 6.21 | 6.29 | 6.18 | 6.22 | 6.22 | +0.07 (+1.14%) | 396,900 |
16 Oct 2018 | MYR | 6.2 | 6.21 | 6.11 | 6.15 | 6.15 | -0.05 (-0.81%) | 359,600 |
15 Oct 2018 | MYR | 6.23 | 6.31 | 6.2 | 6.2 | 6.2 | -0.03 (-0.48%) | 410,400 |
12 Oct 2018 | MYR | 6.13 | 6.3 | 6.1 | 6.23 | 6.23 | +0.02 (+0.32%) | 433,500 |
11 Oct 2018 | MYR | 6.2 | 6.26 | 6.03 | 6.21 | 6.21 | -0.12 (-1.90%) | 829,800 |
10 Oct 2018 | MYR | 6.5 | 6.53 | 6.3 | 6.33 | 6.33 | -0.15 (-2.31%) | 600,800 |
9 Oct 2018 | MYR | 6.37 | 6.53 | 6.37 | 6.48 | 6.48 | +0.12 (+1.89%) | 442,600 |
8 Oct 2018 | MYR | 6.5 | 6.5 | 6.36 | 6.36 | 6.36 | -0.17 (-2.60%) | 529,500 |
5 Oct 2018 | MYR | 6.7 | 6.7 | 6.52 | 6.53 | 6.53 | -0.17 (-2.54%) | 380,600 |
4 Oct 2018 | MYR | 6.95 | 6.97 | 6.66 | 6.7 | 6.7 | -0.17 (-2.47%) | 456,400 |
3 Oct 2018 | MYR | 6.85 | 7.06 | 6.85 | 6.87 | 6.87 | +0.07 (+1.03%) | 1,411,300 |
2 Oct 2018 | MYR | 6.55 | 6.93 | 6.55 | 6.8 | 6.8 | +0.3 (+4.62%) | 2,279,100 |
1 Oct 2018 | MYR | 6.38 | 6.54 | 6.38 | 6.5 | 6.5 | +0.14 (+2.20%) | 1,089,000 |
28 Sep 2018 | MYR | 6.43 | 6.43 | 6.34 | 6.36 | 6.36 | -0.02 (-0.31%) | 308,300 |
27 Sep 2018 | MYR | 6.49 | 6.52 | 6.38 | 6.38 | 6.38 | -0.12 (-1.85%) | 462,300 |
26 Sep 2018 | MYR | 6.5 | 6.54 | 6.41 | 6.5 | 6.5 | +0.05 (+0.78%) | 480,100 |
25 Sep 2018 | MYR | 6.31 | 6.54 | 6.31 | 6.45 | 6.45 | +0.13 (+2.06%) | 1,115,600 |
24 Sep 2018 | MYR | 6.37 | 6.37 | 6.32 | 6.32 | 6.32 | -0.05 (-0.78%) | 594,500 |