Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 67,900 |
19 Oct 2018 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 118,000 |
18 Oct 2018 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 65,000 |
17 Oct 2018 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 218,000 |
16 Oct 2018 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 63,900 |
15 Oct 2018 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 79,000 |
12 Oct 2018 | MYR | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 66,200 |
11 Oct 2018 | MYR | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 223,000 |
10 Oct 2018 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 169,300 |
9 Oct 2018 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 103,500 |
8 Oct 2018 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 67,700 |
5 Oct 2018 | MYR | 0.415 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 182,800 |
4 Oct 2018 | MYR | 0.41 | 0.42 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 192,000 |
3 Oct 2018 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 90,000 |
2 Oct 2018 | MYR | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 92,600 |
1 Oct 2018 | MYR | 0.43 | 0.445 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 75,600 |
28 Sep 2018 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 135,800 |
27 Sep 2018 | MYR | 0.455 | 0.46 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 104,500 |
26 Sep 2018 | MYR | 0.43 | 0.455 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 107,500 |
25 Sep 2018 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 85,800 |
24 Sep 2018 | MYR | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 98,600 |
21 Sep 2018 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 28,700 |
20 Sep 2018 | MYR | 0.44 | 0.445 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 95,300 |
19 Sep 2018 | MYR | 0.46 | 0.48 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 388,800 |
18 Sep 2018 | MYR | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | +0.03 (+6.98%) | 535,900 |
14 Sep 2018 | MYR | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 102,200 |
13 Sep 2018 | MYR | 0.405 | 0.43 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 228,000 |
12 Sep 2018 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 41,600 |
7 Sep 2018 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 29,000 |
6 Sep 2018 | MYR | 0.425 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 83,100 |