Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | MYR | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 33,300 |
19 Oct 2018 | MYR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
18 Oct 2018 | MYR | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 20,100 |
17 Oct 2018 | MYR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
16 Oct 2018 | MYR | 3.2 | 3.2 | 3.15 | 3.15 | 3.15 | -0.14 (-4.26%) | 10,500 |
15 Oct 2018 | MYR | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
12 Oct 2018 | MYR | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | +0.05 (+1.54%) | 300 |
11 Oct 2018 | MYR | 3.15 | 3.33 | 3.12 | 3.24 | 3.24 | +0.07 (+2.21%) | 18,400 |
10 Oct 2018 | MYR | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 8,300 |
9 Oct 2018 | MYR | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
8 Oct 2018 | MYR | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.01 (-0.31%) | 3,300 |
5 Oct 2018 | MYR | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 43,800 |
4 Oct 2018 | MYR | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.02 (-0.61%) | 14,200 |
3 Oct 2018 | MYR | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 36,100 |
2 Oct 2018 | MYR | 3.31 | 3.34 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 64,300 |
1 Oct 2018 | MYR | 3.3 | 3.34 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 44,100 |
28 Sep 2018 | MYR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
27 Sep 2018 | MYR | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | +0.04 (+1.21%) | 20,900 |
26 Sep 2018 | MYR | 3.35 | 3.37 | 3.31 | 3.31 | 3.31 | -0.02 (-0.60%) | 35,100 |
25 Sep 2018 | MYR | 3.33 | 3.34 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 15,500 |
24 Sep 2018 | MYR | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 57,700 |
21 Sep 2018 | MYR | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.02 (-0.59%) | 52,000 |
20 Sep 2018 | MYR | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
19 Sep 2018 | MYR | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 13,800 |
18 Sep 2018 | MYR | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 700 |
14 Sep 2018 | MYR | 3.4 | 3.4 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 45,900 |
13 Sep 2018 | MYR | 3.53 | 3.53 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 307,900 |
12 Sep 2018 | MYR | 3.55 | 3.55 | 3.4 | 3.4 | 3.4 | -0.15 (-4.23%) | 15,600 |
7 Sep 2018 | MYR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 6,000 |
6 Sep 2018 | MYR | 3.6 | 3.6 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 15,500 |