Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | MYR | 0.34 | 0.355 | 0.34 | 0.355 | 0.355 | +0.015 (+4.41%) | 869,400 |
16 Oct 2018 | MYR | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,957,300 |
15 Oct 2018 | MYR | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,321,300 |
12 Oct 2018 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 714,000 |
11 Oct 2018 | MYR | 0.355 | 0.36 | 0.335 | 0.345 | 0.345 | -0.015 (-4.17%) | 1,159,800 |
10 Oct 2018 | MYR | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,364,900 |
9 Oct 2018 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 851,100 |
8 Oct 2018 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,135,800 |
5 Oct 2018 | MYR | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,410,200 |
4 Oct 2018 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 2,987,700 |
3 Oct 2018 | MYR | 0.38 | 0.405 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 5,181,000 |
2 Oct 2018 | MYR | 0.36 | 0.375 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 2,408,600 |
1 Oct 2018 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 732,800 |
28 Sep 2018 | MYR | 0.375 | 0.38 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 669,700 |
27 Sep 2018 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,121,900 |
26 Sep 2018 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 239,700 |
25 Sep 2018 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 913,500 |
24 Sep 2018 | MYR | 0.385 | 0.39 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 733,200 |
21 Sep 2018 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 600,200 |
20 Sep 2018 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 785,200 |
19 Sep 2018 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 578,600 |
18 Sep 2018 | MYR | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 342,200 |
14 Sep 2018 | MYR | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 450,500 |
13 Sep 2018 | MYR | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 615,500 |
12 Sep 2018 | MYR | 0.39 | 0.4 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,407,700 |
7 Sep 2018 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 561,500 |
6 Sep 2018 | MYR | 0.415 | 0.415 | 0.395 | 0.4 | 0.4 | -0.03 (-6.98%) | 1,729,800 |
5 Sep 2018 | MYR | 0.425 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 641,500 |
4 Sep 2018 | MYR | 0.445 | 0.445 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 688,800 |
3 Sep 2018 | MYR | 0.46 | 0.465 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 253,400 |