Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 300 |
31 Oct 2018 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
30 Oct 2018 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
29 Oct 2018 | MYR | 0.46 | 0.485 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 30,900 |
26 Oct 2018 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 62,500 |
25 Oct 2018 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 30,000 |
24 Oct 2018 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 286,400 |
23 Oct 2018 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 50,700 |
22 Oct 2018 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 10,000 |
19 Oct 2018 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 56,000 |
18 Oct 2018 | MYR | 0.48 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 54,700 |
17 Oct 2018 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 2,000 |
16 Oct 2018 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 11,100 |
15 Oct 2018 | MYR | 0.465 | 0.48 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 85,700 |
12 Oct 2018 | MYR | 0.465 | 0.485 | 0.46 | 0.485 | 0.485 | +0.02 (+4.30%) | 22,500 |
11 Oct 2018 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
10 Oct 2018 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 179,300 |
9 Oct 2018 | MYR | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 62,600 |
8 Oct 2018 | MYR | 0.475 | 0.49 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 272,200 |
5 Oct 2018 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 107,000 |
4 Oct 2018 | MYR | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 106,000 |
3 Oct 2018 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 11,200 |
2 Oct 2018 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 54,400 |
1 Oct 2018 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 30,100 |
28 Sep 2018 | MYR | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 84,500 |
27 Sep 2018 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 56,500 |
26 Sep 2018 | MYR | 0.48 | 0.495 | 0.47 | 0.495 | 0.495 | +0.01 (+2.06%) | 151,600 |
25 Sep 2018 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 71,200 |
24 Sep 2018 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 523,200 |
21 Sep 2018 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 11,900 |