Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | MYR | 0.58 | 0.585 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 151,000 |
30 Oct 2018 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 84,000 |
29 Oct 2018 | MYR | 0.575 | 0.58 | 0.575 | 0.58 | 0.58 | -0.015 (-2.52%) | 189,000 |
26 Oct 2018 | MYR | 0.59 | 0.595 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 236,100 |
25 Oct 2018 | MYR | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 568,100 |
24 Oct 2018 | MYR | 0.595 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 85,700 |
23 Oct 2018 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 48,200 |
22 Oct 2018 | MYR | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -0.005 (-0.81%) | 99,600 |
19 Oct 2018 | MYR | 0.585 | 0.615 | 0.585 | 0.615 | 0.615 | +0.025 (+4.24%) | 825,200 |
18 Oct 2018 | MYR | 0.59 | 0.59 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 169,700 |
17 Oct 2018 | MYR | 0.595 | 0.595 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 352,200 |
16 Oct 2018 | MYR | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 117,000 |
15 Oct 2018 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 178,700 |
12 Oct 2018 | MYR | 0.59 | 0.605 | 0.59 | 0.595 | 0.595 | +0.005 (+0.85%) | 393,300 |
11 Oct 2018 | MYR | 0.57 | 0.59 | 0.565 | 0.59 | 0.59 | 0.0 (0.0%) | 1,341,800 |
10 Oct 2018 | MYR | 0.6 | 0.6 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 317,800 |
9 Oct 2018 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 197,200 |
8 Oct 2018 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 182,700 |
5 Oct 2018 | MYR | 0.62 | 0.62 | 0.6 | 0.605 | 0.605 | -0.015 (-2.42%) | 171,600 |
4 Oct 2018 | MYR | 0.59 | 0.62 | 0.57 | 0.62 | 0.62 | +0.025 (+4.20%) | 2,627,100 |
3 Oct 2018 | MYR | 0.63 | 0.63 | 0.58 | 0.595 | 0.595 | -0.035 (-5.56%) | 4,398,500 |
2 Oct 2018 | MYR | 0.62 | 0.63 | 0.615 | 0.63 | 0.63 | +0.005 (+0.80%) | 665,000 |
1 Oct 2018 | MYR | 0.625 | 0.625 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 294,400 |
28 Sep 2018 | MYR | 0.62 | 0.625 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 50,800 |
27 Sep 2018 | MYR | 0.625 | 0.625 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 201,500 |
26 Sep 2018 | MYR | 0.62 | 0.625 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 190,800 |
25 Sep 2018 | MYR | 0.62 | 0.625 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 244,200 |
24 Sep 2018 | MYR | 0.63 | 0.635 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 38,300 |
21 Sep 2018 | MYR | 0.625 | 0.64 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 569,000 |
20 Sep 2018 | MYR | 0.635 | 0.635 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 165,000 |