Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | MYR | 0.605 | 0.62 | 0.605 | 0.62 | 0.62 | 0.0 (0.0%) | 26,200 |
18 Oct 2018 | MYR | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 61,800 |
17 Oct 2018 | MYR | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 14,400 |
16 Oct 2018 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
15 Oct 2018 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 463,600 |
12 Oct 2018 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
11 Oct 2018 | MYR | 0.62 | 0.645 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 135,800 |
10 Oct 2018 | MYR | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.015 (-2.33%) | 150,000 |
9 Oct 2018 | MYR | 0.64 | 0.645 | 0.64 | 0.645 | 0.645 | +0.025 (+4.03%) | 53,800 |
8 Oct 2018 | MYR | 0.64 | 0.645 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 115,600 |
5 Oct 2018 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
4 Oct 2018 | MYR | 0.64 | 0.64 | 0.625 | 0.63 | 0.63 | -0.02 (-3.08%) | 82,200 |
3 Oct 2018 | MYR | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 42,400 |
2 Oct 2018 | MYR | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 49,400 |
1 Oct 2018 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 29,000 |
28 Sep 2018 | MYR | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 22,000 |
27 Sep 2018 | MYR | 0.635 | 0.66 | 0.635 | 0.66 | 0.66 | +0.025 (+3.94%) | 10,400 |
26 Sep 2018 | MYR | 0.635 | 0.64 | 0.635 | 0.635 | 0.635 | -0.03 (-4.51%) | 14,600 |
25 Sep 2018 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
24 Sep 2018 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
21 Sep 2018 | MYR | 0.64 | 0.665 | 0.625 | 0.665 | 0.665 | +0.015 (+2.31%) | 206,800 |
20 Sep 2018 | MYR | 0.65 | 0.65 | 0.645 | 0.65 | 0.65 | -0.04 (-5.80%) | 34,200 |
19 Sep 2018 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
18 Sep 2018 | MYR | 0.645 | 0.69 | 0.645 | 0.69 | 0.69 | +0.025 (+3.76%) | 2,400 |
14 Sep 2018 | MYR | 0.645 | 0.665 | 0.645 | 0.665 | 0.665 | +0.02 (+3.10%) | 31,000 |
13 Sep 2018 | MYR | 0.63 | 0.645 | 0.63 | 0.645 | 0.645 | +0.01 (+1.57%) | 174,000 |
12 Sep 2018 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 126,000 |
7 Sep 2018 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.015 (-2.29%) | 30,000 |
6 Sep 2018 | MYR | 0.66 | 0.665 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 59,000 |
5 Sep 2018 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 65,000 |