Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 0.4733 | 0.4867 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 310,800 |
1 Nov 2018 | MYR | 0.4667 | 0.48 | 0.4633 | 0.48 | 0.48 | +0.013 (+2.85%) | 566,700 |
31 Oct 2018 | MYR | 0.47 | 0.47 | 0.4633 | 0.4667 | 0.4667 | -0.003 (-0.70%) | 2,668,500 |
30 Oct 2018 | MYR | 0.47 | 0.47 | 0.4667 | 0.47 | 0.47 | 0.0 (0.0%) | 720,900 |
29 Oct 2018 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.007 (-1.41%) | 175,500 |
26 Oct 2018 | MYR | 0.4733 | 0.4833 | 0.47 | 0.4767 | 0.4767 | -0.003 (-0.69%) | 501,000 |
25 Oct 2018 | MYR | 0.4767 | 0.48 | 0.4667 | 0.48 | 0.48 | +0.003 (+0.69%) | 609,600 |
24 Oct 2018 | MYR | 0.4833 | 0.4833 | 0.4767 | 0.4767 | 0.4767 | -0.01 (-2.05%) | 171,750 |
23 Oct 2018 | MYR | 0.48 | 0.4867 | 0.48 | 0.4867 | 0.4867 | 0.0 (0.0%) | 139,500 |
22 Oct 2018 | MYR | 0.4833 | 0.4867 | 0.4767 | 0.4867 | 0.4867 | 0.0 (0.0%) | 296,400 |
19 Oct 2018 | MYR | 0.4833 | 0.4867 | 0.4833 | 0.4867 | 0.4867 | 0.0 (0.0%) | 112,500 |
18 Oct 2018 | MYR | 0.4867 | 0.49 | 0.48 | 0.4867 | 0.4867 | -0.003 (-0.67%) | 239,850 |
17 Oct 2018 | MYR | 0.49 | 0.4933 | 0.4867 | 0.49 | 0.49 | 0.0 (0.0%) | 245,550 |
16 Oct 2018 | MYR | 0.49 | 0.4933 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 181,500 |
15 Oct 2018 | MYR | 0.4933 | 0.5 | 0.49 | 0.5 | 0.5 | +0.003 (+0.66%) | 230,250 |
12 Oct 2018 | MYR | 0.4967 | 0.4967 | 0.4967 | 0.4967 | 0.4967 | 0.0 (0.0%) | 0 |
11 Oct 2018 | MYR | 0.49 | 0.4967 | 0.48 | 0.4967 | 0.4967 | 0.0 (0.0%) | 896,400 |
10 Oct 2018 | MYR | 0.5067 | 0.5067 | 0.4967 | 0.4967 | 0.4967 | -0.01 (-1.97%) | 634,050 |
9 Oct 2018 | MYR | 0.5 | 0.5067 | 0.4967 | 0.5067 | 0.5067 | +0.007 (+1.34%) | 172,050 |
8 Oct 2018 | MYR | 0.5 | 0.5 | 0.4967 | 0.5 | 0.5 | 0.0 (0.0%) | 54,300 |
5 Oct 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
4 Oct 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 79,650 |
3 Oct 2018 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 210,000 |
2 Oct 2018 | MYR | 0.5 | 0.5033 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 642,750 |
1 Oct 2018 | MYR | 0.5033 | 0.5033 | 0.5 | 0.5 | 0.5 | -0.003 (-0.66%) | 21,000 |
28 Sep 2018 | MYR | 0.5067 | 0.5067 | 0.5033 | 0.5033 | 0.5033 | -0.003 (-0.67%) | 165,000 |
27 Sep 2018 | MYR | 0.5 | 0.5067 | 0.5 | 0.5067 | 0.5067 | +0.003 (+0.68%) | 255,000 |
26 Sep 2018 | MYR | 0.5 | 0.5033 | 0.5 | 0.5033 | 0.5033 | +0.003 (+0.66%) | 112,800 |
25 Sep 2018 | MYR | 0.5 | 0.5033 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 251,100 |
24 Sep 2018 | MYR | 0.5033 | 0.5067 | 0.4967 | 0.5 | 0.5 | 0.0 (0.0%) | 523,800 |