Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | MYR | 1.6333 | 1.68 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,568,300 |
31 Oct 2018 | MYR | 1.5467 | 1.6333 | 1.5467 | 1.62 | 1.62 | +0.1 (+6.58%) | 3,717,600 |
30 Oct 2018 | MYR | 1.4933 | 1.5533 | 1.4533 | 1.52 | 1.52 | +0.007 (+0.44%) | 2,365,500 |
29 Oct 2018 | MYR | 1.5267 | 1.5267 | 1.44 | 1.5133 | 1.5133 | -0.013 (-0.88%) | 2,788,800 |
26 Oct 2018 | MYR | 1.6533 | 1.6667 | 1.48 | 1.5267 | 1.5267 | -0.087 (-5.37%) | 4,822,950 |
25 Oct 2018 | MYR | 1.4667 | 1.62 | 1.38 | 1.6133 | 1.6133 | +0.053 (+3.42%) | 16,543,650 |
24 Oct 2018 | MYR | 1.7667 | 1.7867 | 1.5333 | 1.56 | 1.56 | -0.227 (-12.69%) | 8,953,500 |
23 Oct 2018 | MYR | 1.84 | 1.84 | 1.7667 | 1.7867 | 1.7867 | -0.053 (-2.90%) | 1,192,500 |
22 Oct 2018 | MYR | 1.86 | 1.86 | 1.8267 | 1.84 | 1.84 | -0.02 (-1.08%) | 361,050 |
19 Oct 2018 | MYR | 1.8533 | 1.8733 | 1.82 | 1.86 | 1.86 | -0.007 (-0.36%) | 943,500 |
18 Oct 2018 | MYR | 1.8867 | 1.9133 | 1.8533 | 1.8667 | 1.8667 | -0.02 (-1.06%) | 629,850 |
17 Oct 2018 | MYR | 1.9133 | 1.92 | 1.88 | 1.8867 | 1.8867 | +0.02 (+1.07%) | 1,589,850 |
16 Oct 2018 | MYR | 1.8333 | 1.8867 | 1.8133 | 1.8667 | 1.8667 | +0.027 (+1.45%) | 1,442,550 |
15 Oct 2018 | MYR | 1.8667 | 1.92 | 1.8267 | 1.84 | 1.84 | -0.013 (-0.72%) | 3,367,200 |
12 Oct 2018 | MYR | 1.7867 | 1.88 | 1.7533 | 1.8533 | 1.8533 | +0.053 (+2.96%) | 3,804,900 |
11 Oct 2018 | MYR | 1.6733 | 1.8067 | 1.64 | 1.8 | 1.8 | -0.013 (-0.73%) | 5,573,550 |
10 Oct 2018 | MYR | 1.9067 | 1.9133 | 1.7667 | 1.8133 | 1.8133 | -0.093 (-4.90%) | 4,720,950 |
9 Oct 2018 | MYR | 1.9533 | 1.9867 | 1.8733 | 1.9067 | 1.9067 | -0.053 (-2.72%) | 2,036,550 |
8 Oct 2018 | MYR | 1.98 | 2.02 | 1.9467 | 1.96 | 1.96 | -0.027 (-1.34%) | 2,521,950 |
5 Oct 2018 | MYR | 1.9133 | 1.9867 | 1.88 | 1.9867 | 1.9867 | +0.047 (+2.41%) | 4,105,050 |
4 Oct 2018 | MYR | 2.0533 | 2.0733 | 1.9333 | 1.94 | 1.94 | -0.1 (-4.90%) | 5,543,100 |
3 Oct 2018 | MYR | 2.1 | 2.1333 | 2.0133 | 2.04 | 2.04 | -0.06 (-2.86%) | 3,097,350 |
2 Oct 2018 | MYR | 2.1467 | 2.1467 | 2.0867 | 2.1 | 2.1 | -0.04 (-1.87%) | 1,038,900 |
1 Oct 2018 | MYR | 2.1133 | 2.1467 | 2.1133 | 2.14 | 2.14 | +0.033 (+1.58%) | 1,248,000 |
28 Sep 2018 | MYR | 2.1 | 2.1533 | 2.0867 | 2.1067 | 2.1067 | +0.02 (+0.96%) | 1,153,350 |
27 Sep 2018 | MYR | 2.1333 | 2.16 | 2.0733 | 2.0867 | 2.0867 | -0.047 (-2.18%) | 1,217,400 |
26 Sep 2018 | MYR | 2.16 | 2.1867 | 2.12 | 2.1333 | 2.1333 | -0.033 (-1.54%) | 1,578,300 |
25 Sep 2018 | MYR | 2.1467 | 2.1933 | 2.1267 | 2.1667 | 2.1667 | +0.02 (+0.93%) | 2,164,950 |
24 Sep 2018 | MYR | 2.1067 | 2.1667 | 2.0867 | 2.1467 | 2.1467 | +0.053 (+2.55%) | 3,035,550 |
21 Sep 2018 | MYR | 2.0933 | 2.1333 | 2.06 | 2.0933 | 2.0933 | +0.027 (+1.29%) | 2,550,150 |