Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | MYR | 0.975 | 0.985 | 0.955 | 0.98 | 0.98 | +0.005 (+0.51%) | 5,014,400 |
31 Oct 2018 | MYR | 0.92 | 0.975 | 0.92 | 0.975 | 0.975 | +0.055 (+5.98%) | 8,431,400 |
30 Oct 2018 | MYR | 0.91 | 0.945 | 0.91 | 0.92 | 0.92 | -0.005 (-0.54%) | 3,063,400 |
29 Oct 2018 | MYR | 0.97 | 0.97 | 0.925 | 0.925 | 0.925 | -0.05 (-5.13%) | 3,780,300 |
26 Oct 2018 | MYR | 0.965 | 0.98 | 0.965 | 0.975 | 0.975 | +0.01 (+1.04%) | 4,410,000 |
25 Oct 2018 | MYR | 0.975 | 0.985 | 0.96 | 0.965 | 0.965 | -0.02 (-2.03%) | 6,980,800 |
24 Oct 2018 | MYR | 0.975 | 1 | 0.975 | 0.985 | 0.985 | +0.01 (+1.03%) | 3,055,300 |
23 Oct 2018 | MYR | 1.01 | 1.01 | 0.965 | 0.975 | 0.975 | -0.02 (-2.01%) | 9,066,300 |
22 Oct 2018 | MYR | 1.01 | 1.02 | 0.99 | 0.995 | 0.995 | -0.005 (-0.50%) | 4,184,700 |
19 Oct 2018 | MYR | 0.99 | 1.02 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 18,202,300 |
18 Oct 2018 | MYR | 0.99 | 0.995 | 0.98 | 0.99 | 0.99 | +0.005 (+0.51%) | 5,045,900 |
17 Oct 2018 | MYR | 1.01 | 1.01 | 0.98 | 0.985 | 0.985 | -0.015 (-1.50%) | 4,413,100 |
16 Oct 2018 | MYR | 1 | 1.02 | 0.985 | 1 | 1 | 0.0 (0.0%) | 4,999,500 |
15 Oct 2018 | MYR | 1.06 | 1.07 | 0.995 | 1 | 1 | -0.05 (-4.76%) | 11,526,600 |
12 Oct 2018 | MYR | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 3,873,900 |
11 Oct 2018 | MYR | 1.09 | 1.09 | 1.01 | 1.07 | 1.07 | -0.04 (-3.60%) | 11,832,700 |
10 Oct 2018 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 4,437,800 |
9 Oct 2018 | MYR | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 3,890,200 |
8 Oct 2018 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 2,580,500 |
5 Oct 2018 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 7,658,200 |
4 Oct 2018 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 10,294,900 |
3 Oct 2018 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 1,730,300 |
2 Oct 2018 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,843,200 |
1 Oct 2018 | MYR | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 2,095,500 |
28 Sep 2018 | MYR | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 4,506,500 |
27 Sep 2018 | MYR | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 4,182,200 |
26 Sep 2018 | MYR | 1.2 | 1.21 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 1,141,900 |
25 Sep 2018 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 609,300 |
24 Sep 2018 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,171,500 |
21 Sep 2018 | MYR | 1.21 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 7,200,900 |