Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | MYR | 0.88 | 0.895 | 0.875 | 0.895 | 0.895 | +0.02 (+2.29%) | 217,900 |
30 Oct 2018 | MYR | 0.88 | 0.88 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 109,000 |
29 Oct 2018 | MYR | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 199,700 |
26 Oct 2018 | MYR | 0.895 | 0.9 | 0.885 | 0.9 | 0.9 | +0.005 (+0.56%) | 243,600 |
25 Oct 2018 | MYR | 0.885 | 0.895 | 0.885 | 0.895 | 0.895 | -0.01 (-1.10%) | 195,000 |
24 Oct 2018 | MYR | 0.92 | 0.92 | 0.9 | 0.905 | 0.905 | -0.025 (-2.69%) | 479,000 |
23 Oct 2018 | MYR | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 214,000 |
22 Oct 2018 | MYR | 0.95 | 0.96 | 0.945 | 0.95 | 0.95 | -0.015 (-1.55%) | 150,200 |
19 Oct 2018 | MYR | 0.965 | 0.965 | 0.96 | 0.965 | 0.965 | +0.005 (+0.52%) | 61,800 |
18 Oct 2018 | MYR | 0.95 | 0.975 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 220,700 |
17 Oct 2018 | MYR | 0.96 | 0.975 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 113,500 |
16 Oct 2018 | MYR | 0.95 | 0.965 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 67,600 |
15 Oct 2018 | MYR | 0.955 | 0.965 | 0.955 | 0.96 | 0.96 | 0.0 (0.0%) | 110,500 |
12 Oct 2018 | MYR | 0.94 | 0.965 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 298,500 |
11 Oct 2018 | MYR | 0.945 | 0.97 | 0.935 | 0.96 | 0.96 | -0.015 (-1.54%) | 1,418,700 |
10 Oct 2018 | MYR | 0.965 | 0.98 | 0.95 | 0.975 | 0.975 | -0.005 (-0.51%) | 1,002,300 |
9 Oct 2018 | MYR | 0.975 | 0.98 | 0.965 | 0.98 | 0.98 | +0.005 (+0.51%) | 357,400 |
8 Oct 2018 | MYR | 0.985 | 0.985 | 0.975 | 0.975 | 0.975 | -0.01 (-1.02%) | 324,300 |
5 Oct 2018 | MYR | 0.99 | 1 | 0.98 | 0.985 | 0.985 | -0.005 (-0.51%) | 277,600 |
4 Oct 2018 | MYR | 0.985 | 1.01 | 0.98 | 0.99 | 0.99 | +0.005 (+0.51%) | 263,900 |
3 Oct 2018 | MYR | 0.99 | 0.995 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 163,600 |
2 Oct 2018 | MYR | 0.99 | 1 | 0.985 | 0.99 | 0.99 | -0.005 (-0.50%) | 134,500 |
1 Oct 2018 | MYR | 0.995 | 1 | 0.985 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,575,300 |
28 Sep 2018 | MYR | 0.99 | 1 | 0.99 | 1 | 1 | +0.015 (+1.52%) | 1,121,100 |
27 Sep 2018 | MYR | 1 | 1 | 0.985 | 0.985 | 0.985 | -0.025 (-2.48%) | 386,800 |
26 Sep 2018 | MYR | 0.995 | 1.01 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 2,136,300 |
25 Sep 2018 | MYR | 0.975 | 1 | 0.975 | 1 | 1 | +0.02 (+2.04%) | 457,300 |
24 Sep 2018 | MYR | 0.995 | 0.995 | 0.975 | 0.98 | 0.98 | -0.015 (-1.51%) | 430,000 |
21 Sep 2018 | MYR | 0.985 | 1.01 | 0.98 | 0.995 | 0.995 | +0.015 (+1.53%) | 3,567,400 |
20 Sep 2018 | MYR | 0.98 | 0.985 | 0.975 | 0.98 | 0.98 | 0.0 (0.0%) | 465,900 |