Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 137,300 |
31 Oct 2018 | MYR | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 398,000 |
30 Oct 2018 | MYR | 1.02 | 1.02 | 0.995 | 1.02 | 1.02 | 0.0 (0.0%) | 235,000 |
29 Oct 2018 | MYR | 1.04 | 1.05 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 569,200 |
26 Oct 2018 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 120,000 |
25 Oct 2018 | MYR | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 550,900 |
24 Oct 2018 | MYR | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -0.06 (-5.41%) | 789,300 |
23 Oct 2018 | MYR | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 485,200 |
22 Oct 2018 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 46,900 |
19 Oct 2018 | MYR | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 26,300 |
18 Oct 2018 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 191,500 |
17 Oct 2018 | MYR | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 73,100 |
16 Oct 2018 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 28,200 |
15 Oct 2018 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 111,200 |
12 Oct 2018 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 174,200 |
11 Oct 2018 | MYR | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 272,300 |
10 Oct 2018 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 394,500 |
9 Oct 2018 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 95,700 |
8 Oct 2018 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 142,400 |
5 Oct 2018 | MYR | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 58,700 |
4 Oct 2018 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 50,100 |
3 Oct 2018 | MYR | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 81,300 |
2 Oct 2018 | MYR | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 95,200 |
1 Oct 2018 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 170,700 |
28 Sep 2018 | MYR | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 182,200 |
27 Sep 2018 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 107,600 |
26 Sep 2018 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 62,200 |
25 Sep 2018 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 50,600 |
24 Sep 2018 | MYR | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 163,600 |
21 Sep 2018 | MYR | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 167,200 |