Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | MYR | 4.28 | 4.29 | 4.2 | 4.22 | 4.22 | -0.09 (-2.09%) | 2,744,200 |
31 Oct 2018 | MYR | 4.23 | 4.31 | 4.15 | 4.31 | 4.31 | +0.12 (+2.86%) | 8,316,700 |
30 Oct 2018 | MYR | 4.27 | 4.27 | 4.1 | 4.19 | 4.19 | -0.01 (-0.24%) | 5,560,200 |
29 Oct 2018 | MYR | 4.11 | 4.2 | 4.11 | 4.2 | 4.2 | +0.1 (+2.44%) | 3,793,900 |
26 Oct 2018 | MYR | 4.25 | 4.25 | 4.07 | 4.1 | 4.1 | -0.07 (-1.68%) | 3,332,100 |
25 Oct 2018 | MYR | 4.07 | 4.17 | 4.02 | 4.17 | 4.17 | +0.1 (+2.46%) | 6,103,500 |
24 Oct 2018 | MYR | 4.21 | 4.25 | 4.03 | 4.07 | 4.07 | -0.15 (-3.55%) | 2,709,100 |
23 Oct 2018 | MYR | 4.26 | 4.28 | 4.22 | 4.22 | 4.22 | -0.03 (-0.71%) | 4,693,300 |
22 Oct 2018 | MYR | 4.33 | 4.33 | 4.23 | 4.25 | 4.25 | -0.05 (-1.16%) | 4,598,800 |
19 Oct 2018 | MYR | 4.45 | 4.45 | 4.27 | 4.3 | 4.3 | -0.12 (-2.71%) | 6,323,500 |
18 Oct 2018 | MYR | 4.5 | 4.59 | 4.37 | 4.42 | 4.42 | -0.04 (-0.90%) | 5,569,600 |
17 Oct 2018 | MYR | 4.41 | 4.5 | 4.41 | 4.46 | 4.46 | +0.06 (+1.36%) | 3,418,400 |
16 Oct 2018 | MYR | 4.41 | 4.41 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 2,383,000 |
15 Oct 2018 | MYR | 4.47 | 4.47 | 4.36 | 4.39 | 4.39 | -0.07 (-1.57%) | 1,939,300 |
12 Oct 2018 | MYR | 4.39 | 4.49 | 4.39 | 4.46 | 4.46 | +0.07 (+1.59%) | 6,822,300 |
11 Oct 2018 | MYR | 4.5 | 4.5 | 4.33 | 4.39 | 4.39 | -0.18 (-3.94%) | 10,598,200 |
10 Oct 2018 | MYR | 4.72 | 4.72 | 4.57 | 4.57 | 4.57 | -0.08 (-1.72%) | 3,419,100 |
9 Oct 2018 | MYR | 4.73 | 4.73 | 4.62 | 4.65 | 4.65 | -0.06 (-1.27%) | 1,510,000 |
8 Oct 2018 | MYR | 4.68 | 4.8 | 4.66 | 4.71 | 4.71 | +0.03 (+0.64%) | 2,341,000 |
5 Oct 2018 | MYR | 4.71 | 4.75 | 4.65 | 4.68 | 4.68 | -0.07 (-1.47%) | 3,742,000 |
4 Oct 2018 | MYR | 4.8 | 4.8 | 4.7 | 4.75 | 4.75 | -0.02 (-0.42%) | 2,162,800 |
3 Oct 2018 | MYR | 4.8 | 4.82 | 4.77 | 4.77 | 4.77 | -0.05 (-1.04%) | 1,672,000 |
2 Oct 2018 | MYR | 4.83 | 4.84 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 4,666,500 |
1 Oct 2018 | MYR | 4.82 | 4.84 | 4.81 | 4.83 | 4.83 | +0.01 (+0.21%) | 2,064,700 |
28 Sep 2018 | MYR | 4.8 | 4.84 | 4.8 | 4.82 | 4.82 | +0.02 (+0.42%) | 6,788,000 |
27 Sep 2018 | MYR | 4.8 | 4.8 | 4.78 | 4.8 | 4.8 | 0.0 (0.0%) | 4,209,200 |
26 Sep 2018 | MYR | 4.79 | 4.82 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 3,700,200 |
25 Sep 2018 | MYR | 4.76 | 4.81 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 3,073,900 |
24 Sep 2018 | MYR | 4.82 | 4.84 | 4.79 | 4.8 | 4.8 | -0.04 (-0.83%) | 1,781,600 |
21 Sep 2018 | MYR | 4.83 | 4.84 | 4.79 | 4.84 | 4.84 | +0.05 (+1.04%) | 12,974,600 |