Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2018 | MYR | 0.425 | 0.455 | 0.385 | 0.41 | 0.41 | -0.005 (-1.20%) | 3,364,400 |
9 Nov 2018 | MYR | 0.315 | 0.415 | 0.315 | 0.415 | 0.415 | +0.1 (+31.75%) | 3,144,500 |
8 Nov 2018 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 212,600 |
7 Nov 2018 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 255,000 |
5 Nov 2018 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 211,300 |
2 Nov 2018 | MYR | 0.31 | 0.335 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 474,700 |
1 Nov 2018 | MYR | 0.31 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 587,700 |
31 Oct 2018 | MYR | 0.31 | 0.36 | 0.305 | 0.315 | 0.315 | +0.025 (+8.62%) | 2,956,300 |
30 Oct 2018 | MYR | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 273,000 |
29 Oct 2018 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 271,000 |
26 Oct 2018 | MYR | 0.27 | 0.3 | 0.27 | 0.295 | 0.295 | +0.025 (+9.26%) | 263,000 |
25 Oct 2018 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 75,400 |
24 Oct 2018 | MYR | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 371,900 |
23 Oct 2018 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 159,100 |
22 Oct 2018 | MYR | 0.3 | 0.305 | 0.28 | 0.28 | 0.28 | -0.03 (-9.68%) | 799,400 |
19 Oct 2018 | MYR | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | -0.005 (-1.59%) | 556,200 |
18 Oct 2018 | MYR | 0.33 | 0.33 | 0.295 | 0.315 | 0.315 | -0.01 (-3.08%) | 672,800 |
17 Oct 2018 | MYR | 0.33 | 0.335 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 638,300 |
16 Oct 2018 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 132,400 |
15 Oct 2018 | MYR | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | -0.015 (-4.23%) | 122,000 |
12 Oct 2018 | MYR | 0.36 | 0.37 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 160,000 |
11 Oct 2018 | MYR | 0.345 | 0.36 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 30,400 |
10 Oct 2018 | MYR | 0.385 | 0.385 | 0.34 | 0.36 | 0.36 | -0.025 (-6.49%) | 593,600 |
9 Oct 2018 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 49,100 |
8 Oct 2018 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 65,700 |
5 Oct 2018 | MYR | 0.4 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 166,500 |
4 Oct 2018 | MYR | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 391,100 |
3 Oct 2018 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 45,800 |
2 Oct 2018 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 98,500 |
1 Oct 2018 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 29,900 |