Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | MYR | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | +0.04 (+2.80%) | 226,100 |
7 Nov 2018 | MYR | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 341,700 |
5 Nov 2018 | MYR | 1.37 | 1.4 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 155,500 |
2 Nov 2018 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.04 (+3.01%) | 6,000 |
1 Nov 2018 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 77,000 |
31 Oct 2018 | MYR | 1.3 | 1.35 | 1.3 | 1.35 | 1.35 | +0.06 (+4.65%) | 137,900 |
30 Oct 2018 | MYR | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 31,000 |
29 Oct 2018 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 29,600 |
26 Oct 2018 | MYR | 1.3 | 1.32 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 40,600 |
25 Oct 2018 | MYR | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 132,300 |
24 Oct 2018 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 96,300 |
23 Oct 2018 | MYR | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 112,200 |
22 Oct 2018 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | +0.01 (+0.74%) | 136,000 |
19 Oct 2018 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 53,000 |
18 Oct 2018 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 67,800 |
17 Oct 2018 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +0.02 (+1.49%) | 20,000 |
16 Oct 2018 | MYR | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | +0.03 (+2.29%) | 118,000 |
15 Oct 2018 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
12 Oct 2018 | MYR | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 160,800 |
11 Oct 2018 | MYR | 1.32 | 1.32 | 1.27 | 1.3 | 1.3 | -0.03 (-2.26%) | 259,100 |
10 Oct 2018 | MYR | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 311,800 |
9 Oct 2018 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 66,200 |
8 Oct 2018 | MYR | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 107,100 |
5 Oct 2018 | MYR | 1.38 | 1.4 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 115,000 |
4 Oct 2018 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 23,000 |
3 Oct 2018 | MYR | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 51,900 |
2 Oct 2018 | MYR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 308,500 |
1 Oct 2018 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 342,500 |
28 Sep 2018 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 97,400 |
27 Sep 2018 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 176,300 |