Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 206,300 |
26 Oct 2018 | MYR | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 316,700 |
25 Oct 2018 | MYR | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 112,400 |
24 Oct 2018 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 53,800 |
23 Oct 2018 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 371,200 |
22 Oct 2018 | MYR | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 161,800 |
19 Oct 2018 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 178,600 |
18 Oct 2018 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 269,400 |
17 Oct 2018 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 446,100 |
16 Oct 2018 | MYR | 0.46 | 0.475 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 292,900 |
15 Oct 2018 | MYR | 0.465 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 71,100 |
12 Oct 2018 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 270,100 |
11 Oct 2018 | MYR | 0.47 | 0.47 | 0.455 | 0.465 | 0.465 | -0.015 (-3.12%) | 426,000 |
10 Oct 2018 | MYR | 0.495 | 0.495 | 0.475 | 0.48 | 0.48 | -0.025 (-4.95%) | 610,100 |
9 Oct 2018 | MYR | 0.49 | 0.505 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 150,300 |
8 Oct 2018 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.015 (-2.97%) | 209,800 |
5 Oct 2018 | MYR | 0.495 | 0.505 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 25,600 |
4 Oct 2018 | MYR | 0.49 | 0.505 | 0.49 | 0.505 | 0.505 | +0.01 (+2.02%) | 149,900 |
3 Oct 2018 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 482,800 |
2 Oct 2018 | MYR | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 307,100 |
1 Oct 2018 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 208,500 |
28 Sep 2018 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 129,600 |
27 Sep 2018 | MYR | 0.53 | 0.545 | 0.505 | 0.51 | 0.51 | -0.015 (-2.86%) | 595,000 |
26 Sep 2018 | MYR | 0.5 | 0.535 | 0.5 | 0.525 | 0.525 | +0.025 (+5%) | 962,600 |
25 Sep 2018 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 62,600 |
24 Sep 2018 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 56,300 |
21 Sep 2018 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | +0.01 (+2.02%) | 98,100 |
20 Sep 2018 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 107,500 |
19 Sep 2018 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 79,800 |
18 Sep 2018 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 333,800 |