Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2018 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 85,000 |
8 Nov 2018 | MYR | 1.08 | 1.1 | 1.05 | 1.1 | 1.1 | +0.03 (+2.80%) | 213,600 |
7 Nov 2018 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 98,200 |
5 Nov 2018 | MYR | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 87,000 |
2 Nov 2018 | MYR | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 545,500 |
1 Nov 2018 | MYR | 1.13 | 1.14 | 1.04 | 1.06 | 1.06 | -0.06 (-5.36%) | 492,700 |
31 Oct 2018 | MYR | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | +0.1 (+9.80%) | 493,600 |
30 Oct 2018 | MYR | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 459,300 |
29 Oct 2018 | MYR | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -0.08 (-7.14%) | 259,800 |
26 Oct 2018 | MYR | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 322,300 |
25 Oct 2018 | MYR | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 112,200 |
24 Oct 2018 | MYR | 1.16 | 1.17 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 476,700 |
23 Oct 2018 | MYR | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 312,000 |
22 Oct 2018 | MYR | 1.16 | 1.22 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 171,100 |
19 Oct 2018 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 228,700 |
18 Oct 2018 | MYR | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 158,400 |
17 Oct 2018 | MYR | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | +0.04 (+3.51%) | 220,500 |
16 Oct 2018 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 161,500 |
15 Oct 2018 | MYR | 1.21 | 1.21 | 1.09 | 1.12 | 1.12 | -0.04 (-3.45%) | 284,000 |
12 Oct 2018 | MYR | 1.11 | 1.18 | 1.1 | 1.16 | 1.16 | +0.05 (+4.50%) | 379,800 |
11 Oct 2018 | MYR | 1.15 | 1.15 | 1.06 | 1.11 | 1.11 | -0.06 (-5.13%) | 478,900 |
10 Oct 2018 | MYR | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 761,300 |
9 Oct 2018 | MYR | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 399,500 |
8 Oct 2018 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 562,600 |
5 Oct 2018 | MYR | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.02 (-1.59%) | 683,300 |
4 Oct 2018 | MYR | 1.28 | 1.3 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 682,500 |
3 Oct 2018 | MYR | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 802,300 |
2 Oct 2018 | MYR | 1.24 | 1.34 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 4,883,600 |
1 Oct 2018 | MYR | 1.16 | 1.24 | 1.16 | 1.23 | 1.23 | +0.07 (+6.03%) | 2,524,300 |
28 Sep 2018 | MYR | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 261,300 |