Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 9.36 | 9.48 | 9.35 | 9.48 | 9.48 | +0.12 (+1.28%) | 12,333,500 |
1 Nov 2018 | MYR | 9.36 | 9.48 | 9.33 | 9.36 | 9.36 | +0.01 (+0.11%) | 7,784,100 |
31 Oct 2018 | MYR | 9.38 | 9.38 | 9.32 | 9.35 | 9.35 | 0.0 (0.0%) | 8,026,600 |
30 Oct 2018 | MYR | 9.34 | 9.41 | 9.31 | 9.35 | 9.35 | +0.04 (+0.43%) | 9,723,200 |
29 Oct 2018 | MYR | 9.04 | 9.32 | 9.04 | 9.31 | 9.31 | +0.02 (+0.22%) | 2,747,200 |
26 Oct 2018 | MYR | 9.3 | 9.35 | 9.26 | 9.29 | 9.29 | +0.04 (+0.43%) | 7,501,600 |
25 Oct 2018 | MYR | 9.28 | 9.28 | 9.2 | 9.25 | 9.25 | -0.09 (-0.96%) | 8,841,800 |
24 Oct 2018 | MYR | 9.28 | 9.43 | 9.26 | 9.34 | 9.34 | 0.0 (0.0%) | 3,769,400 |
23 Oct 2018 | MYR | 9.35 | 9.36 | 9.26 | 9.34 | 9.34 | -0.04 (-0.43%) | 9,660,400 |
22 Oct 2018 | MYR | 9.33 | 9.39 | 9.33 | 9.38 | 9.38 | -0.01 (-0.11%) | 4,015,000 |
19 Oct 2018 | MYR | 9.33 | 9.4 | 9.33 | 9.39 | 9.39 | -0.04 (-0.42%) | 5,498,500 |
18 Oct 2018 | MYR | 9.5 | 9.5 | 9.39 | 9.43 | 9.43 | -0.01 (-0.11%) | 4,067,300 |
17 Oct 2018 | MYR | 9.4 | 9.47 | 9.34 | 9.44 | 9.44 | +0.04 (+0.43%) | 5,522,100 |
16 Oct 2018 | MYR | 9.32 | 9.41 | 9.32 | 9.4 | 9.4 | 0.0 (0.0%) | 2,401,100 |
15 Oct 2018 | MYR | 9.23 | 9.48 | 9.23 | 9.4 | 9.4 | +0.12 (+1.29%) | 6,060,800 |
12 Oct 2018 | MYR | 9.22 | 9.34 | 9.2 | 9.28 | 9.28 | +0.06 (+0.65%) | 10,053,600 |
11 Oct 2018 | MYR | 9.24 | 9.31 | 9.08 | 9.22 | 9.22 | -0.14 (-1.50%) | 21,882,200 |
10 Oct 2018 | MYR | 9.45 | 9.48 | 9.35 | 9.36 | 9.36 | -0.01 (-0.11%) | 11,825,100 |
9 Oct 2018 | MYR | 9.29 | 9.4 | 9.29 | 9.37 | 9.37 | +0.02 (+0.21%) | 5,770,800 |
8 Oct 2018 | MYR | 9.27 | 9.41 | 9.22 | 9.35 | 9.35 | -0.04 (-0.43%) | 6,842,300 |
5 Oct 2018 | MYR | 9.33 | 9.45 | 9.31 | 9.39 | 9.39 | -0.01 (-0.11%) | 7,876,600 |
4 Oct 2018 | MYR | 9.49 | 9.53 | 9.39 | 9.4 | 9.4 | -0.1 (-1.05%) | 28,780,000 |
3 Oct 2018 | MYR | 9.54 | 9.54 | 9.47 | 9.5 | 9.5 | +0.02 (+0.21%) | 8,123,900 |
2 Oct 2018 | MYR | 9.4 | 9.55 | 9.4 | 9.48 | 9.48 | +0.07 (+0.74%) | 3,271,700 |
1 Oct 2018 | MYR | 9.4 | 9.42 | 9.39 | 9.41 | 9.41 | +0.05 (+0.53%) | 6,471,000 |
28 Sep 2018 | MYR | 9.38 | 9.43 | 9.3 | 9.36 | 9.36 | -0.02 (-0.21%) | 15,798,300 |
27 Sep 2018 | MYR | 9.34 | 9.44 | 9.34 | 9.38 | 9.38 | +0.04 (+0.43%) | 10,981,100 |
26 Sep 2018 | MYR | 9.35 | 9.37 | 9.22 | 9.34 | 9.34 | -0.07 (-0.74%) | 16,875,200 |
25 Sep 2018 | MYR | 9.41 | 9.5 | 9.41 | 9.41 | 9.41 | -0.05 (-0.53%) | 7,928,700 |
24 Sep 2018 | MYR | 9.45 | 9.52 | 9.45 | 9.46 | 9.46 | -0.04 (-0.42%) | 7,412,000 |