Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
31 Oct 2018 | MYR | 0.495 | 0.52 | 0.495 | 0.515 | 0.515 | +0.015 (+3%) | 54,100 |
30 Oct 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 64,000 |
29 Oct 2018 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 7,000 |
26 Oct 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 5,000 |
25 Oct 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
24 Oct 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
23 Oct 2018 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 97,000 |
22 Oct 2018 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.005 (+0.97%) | 11,000 |
19 Oct 2018 | MYR | 0.515 | 0.515 | 0.505 | 0.515 | 0.515 | 0.0 (0.0%) | 17,900 |
18 Oct 2018 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 27,000 |
17 Oct 2018 | MYR | 0.505 | 0.525 | 0.505 | 0.525 | 0.525 | -0.015 (-2.78%) | 61,100 |
16 Oct 2018 | MYR | 0.5 | 0.54 | 0.5 | 0.54 | 0.54 | -0.005 (-0.92%) | 6,000 |
15 Oct 2018 | MYR | 0.52 | 0.545 | 0.52 | 0.545 | 0.545 | -0.005 (-0.91%) | 31,000 |
12 Oct 2018 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.035 (+6.80%) | 26,000 |
11 Oct 2018 | MYR | 0.515 | 0.53 | 0.505 | 0.515 | 0.515 | -0.025 (-4.63%) | 67,800 |
10 Oct 2018 | MYR | 0.565 | 0.565 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 83,400 |
9 Oct 2018 | MYR | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 26,400 |
8 Oct 2018 | MYR | 0.535 | 0.55 | 0.52 | 0.55 | 0.55 | -0.015 (-2.65%) | 166,800 |
5 Oct 2018 | MYR | 0.555 | 0.575 | 0.54 | 0.565 | 0.565 | -0.015 (-2.59%) | 169,000 |
4 Oct 2018 | MYR | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 103,300 |
3 Oct 2018 | MYR | 0.6 | 0.61 | 0.585 | 0.6 | 0.6 | 0.0 (0.0%) | 223,000 |
2 Oct 2018 | MYR | 0.605 | 0.63 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 465,500 |
1 Oct 2018 | MYR | 0.565 | 0.6 | 0.565 | 0.6 | 0.6 | +0.03 (+5.26%) | 841,800 |
28 Sep 2018 | MYR | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 143,800 |
27 Sep 2018 | MYR | 0.56 | 0.57 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 200,000 |
26 Sep 2018 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 111,200 |
25 Sep 2018 | MYR | 0.53 | 0.565 | 0.53 | 0.565 | 0.565 | +0.035 (+6.60%) | 412,200 |
24 Sep 2018 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 474,300 |
21 Sep 2018 | MYR | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 40,800 |