Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 3.03 | 3.1 | 3 | 3 | 3 | -0.03 (-0.99%) | 566,300 |
1 Nov 2018 | MYR | 3.01 | 3.04 | 2.98 | 3.03 | 3.03 | +0.07 (+2.36%) | 783,300 |
31 Oct 2018 | MYR | 3.07 | 3.09 | 2.96 | 2.96 | 2.96 | -0.06 (-1.99%) | 648,300 |
30 Oct 2018 | MYR | 3.06 | 3.09 | 3.02 | 3.02 | 3.02 | -0.04 (-1.31%) | 148,600 |
29 Oct 2018 | MYR | 3.07 | 3.13 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 23,600 |
26 Oct 2018 | MYR | 3.13 | 3.13 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 128,000 |
25 Oct 2018 | MYR | 3.16 | 3.2 | 3.09 | 3.09 | 3.09 | -0.1 (-3.13%) | 244,300 |
24 Oct 2018 | MYR | 3.19 | 3.2 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 30,900 |
23 Oct 2018 | MYR | 3.18 | 3.29 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 121,700 |
22 Oct 2018 | MYR | 3.19 | 3.26 | 3.19 | 3.19 | 3.19 | -0.06 (-1.85%) | 65,000 |
19 Oct 2018 | MYR | 3.28 | 3.29 | 3.2 | 3.25 | 3.25 | -0.04 (-1.22%) | 348,400 |
18 Oct 2018 | MYR | 3.3 | 3.32 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 104,100 |
17 Oct 2018 | MYR | 3.29 | 3.36 | 3.29 | 3.3 | 3.3 | +0.02 (+0.61%) | 114,600 |
16 Oct 2018 | MYR | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -0.08 (-2.38%) | 125,800 |
15 Oct 2018 | MYR | 3.4 | 3.4 | 3.35 | 3.36 | 3.36 | -0.05 (-1.47%) | 83,800 |
12 Oct 2018 | MYR | 3.26 | 3.42 | 3.26 | 3.41 | 3.41 | +0.15 (+4.60%) | 344,600 |
11 Oct 2018 | MYR | 3.3 | 3.3 | 3.24 | 3.26 | 3.26 | -0.08 (-2.40%) | 738,600 |
10 Oct 2018 | MYR | 3.42 | 3.42 | 3.32 | 3.34 | 3.34 | -0.11 (-3.19%) | 96,200 |
9 Oct 2018 | MYR | 3.48 | 3.51 | 3.45 | 3.45 | 3.45 | -0.02 (-0.58%) | 20,400 |
8 Oct 2018 | MYR | 3.48 | 3.57 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 136,000 |
5 Oct 2018 | MYR | 3.58 | 3.58 | 3.48 | 3.51 | 3.51 | -0.01 (-0.28%) | 94,000 |
4 Oct 2018 | MYR | 3.55 | 3.6 | 3.5 | 3.52 | 3.52 | +0.06 (+1.73%) | 152,600 |
3 Oct 2018 | MYR | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 81,200 |
2 Oct 2018 | MYR | 3.56 | 3.56 | 3.44 | 3.48 | 3.48 | -0.1 (-2.79%) | 185,700 |
1 Oct 2018 | MYR | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.02 (-0.56%) | 40,100 |
28 Sep 2018 | MYR | 3.57 | 3.6 | 3.57 | 3.6 | 3.6 | -0.04 (-1.10%) | 112,600 |
27 Sep 2018 | MYR | 3.6 | 3.64 | 3.59 | 3.64 | 3.64 | +0.05 (+1.39%) | 545,200 |
26 Sep 2018 | MYR | 3.58 | 3.62 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 79,600 |
25 Sep 2018 | MYR | 3.6 | 3.65 | 3.53 | 3.6 | 3.6 | -0.03 (-0.83%) | 195,000 |
24 Sep 2018 | MYR | 3.6 | 3.65 | 3.54 | 3.63 | 3.63 | -0.01 (-0.27%) | 54,300 |