Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2018 | MYR | 5.58 | 5.69 | 5.31 | 5.69 | 5.69 | +0.24 (+4.40%) | 80,300 |
12 Nov 2018 | MYR | 5.69 | 5.69 | 5.45 | 5.45 | 5.45 | -0.19 (-3.37%) | 369,100 |
9 Nov 2018 | MYR | 5.68 | 5.68 | 5.5 | 5.64 | 5.64 | -0.05 (-0.88%) | 18,700 |
8 Nov 2018 | MYR | 5.69 | 5.73 | 5.69 | 5.69 | 5.69 | -0.2 (-3.40%) | 14,300 |
7 Nov 2018 | MYR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
5 Nov 2018 | MYR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.01 (-0.17%) | 100 |
2 Nov 2018 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 120,000 |
1 Nov 2018 | MYR | 5.62 | 5.95 | 5.6 | 5.9 | 5.9 | +0.38 (+6.88%) | 127,000 |
31 Oct 2018 | MYR | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.13 (-2.30%) | 13,500 |
30 Oct 2018 | MYR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
29 Oct 2018 | MYR | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | -0.02 (-0.35%) | 97,000 |
26 Oct 2018 | MYR | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
25 Oct 2018 | MYR | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
24 Oct 2018 | MYR | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.01 (-0.18%) | 24,700 |
23 Oct 2018 | MYR | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.01 (-0.18%) | 32,000 |
22 Oct 2018 | MYR | 5.51 | 5.7 | 5.51 | 5.69 | 5.69 | +0.05 (+0.89%) | 177,300 |
19 Oct 2018 | MYR | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
18 Oct 2018 | MYR | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.01 (-0.18%) | 5,000 |
17 Oct 2018 | MYR | 5.64 | 5.65 | 5.55 | 5.65 | 5.65 | -0.03 (-0.53%) | 52,200 |
16 Oct 2018 | MYR | 5.64 | 5.68 | 5.54 | 5.68 | 5.68 | -0.01 (-0.18%) | 54,300 |
15 Oct 2018 | MYR | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
12 Oct 2018 | MYR | 5.6 | 5.69 | 5.56 | 5.69 | 5.69 | -0.01 (-0.18%) | 31,300 |
11 Oct 2018 | MYR | 5.73 | 5.77 | 5.6 | 5.7 | 5.7 | -0.02 (-0.35%) | 93,000 |
10 Oct 2018 | MYR | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0 (0.0%) | 0 |
9 Oct 2018 | MYR | 5.65 | 5.74 | 5.64 | 5.72 | 5.72 | -0.05 (-0.87%) | 14,400 |
8 Oct 2018 | MYR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 2,000 |
5 Oct 2018 | MYR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
4 Oct 2018 | MYR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 36,000 |
3 Oct 2018 | MYR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | +0.01 (+0.17%) | 11,000 |
2 Oct 2018 | MYR | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 0.0 (0.0%) | 20,800 |