Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 2.21 | 2.25 | 2.18 | 2.22 | 2.22 | +0.01 (+0.45%) | 1,555,300 |
1 Nov 2018 | MYR | 2.23 | 2.26 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 1,453,300 |
31 Oct 2018 | MYR | 2.4 | 2.41 | 2.18 | 2.21 | 2.21 | -0.06 (-2.64%) | 4,190,500 |
30 Oct 2018 | MYR | 2.18 | 2.27 | 2.16 | 2.27 | 2.27 | +0.09 (+4.13%) | 881,500 |
29 Oct 2018 | MYR | 2.19 | 2.19 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 718,200 |
26 Oct 2018 | MYR | 2.19 | 2.21 | 2.11 | 2.19 | 2.19 | +0.06 (+2.82%) | 1,784,000 |
25 Oct 2018 | MYR | 2.09 | 2.13 | 2 | 2.13 | 2.13 | -0.02 (-0.93%) | 11,135,700 |
24 Oct 2018 | MYR | 2.32 | 2.32 | 2.08 | 2.15 | 2.15 | -0.18 (-7.73%) | 6,515,300 |
23 Oct 2018 | MYR | 2.4 | 2.4 | 2.32 | 2.33 | 2.33 | -0.06 (-2.51%) | 1,447,100 |
22 Oct 2018 | MYR | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | -0.08 (-3.24%) | 917,600 |
19 Oct 2018 | MYR | 2.4 | 2.47 | 2.36 | 2.47 | 2.47 | +0.06 (+2.49%) | 529,100 |
18 Oct 2018 | MYR | 2.44 | 2.44 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 712,100 |
17 Oct 2018 | MYR | 2.4 | 2.42 | 2.38 | 2.41 | 2.41 | +0.04 (+1.69%) | 641,200 |
16 Oct 2018 | MYR | 2.41 | 2.45 | 2.35 | 2.37 | 2.37 | -0.07 (-2.87%) | 882,200 |
15 Oct 2018 | MYR | 2.44 | 2.45 | 2.42 | 2.44 | 2.44 | 0.0 (0.0%) | 635,700 |
12 Oct 2018 | MYR | 2.35 | 2.51 | 2.35 | 2.44 | 2.44 | -0.02 (-0.81%) | 988,400 |
11 Oct 2018 | MYR | 2.3 | 2.47 | 2.2 | 2.46 | 2.46 | +0.06 (+2.50%) | 2,591,800 |
10 Oct 2018 | MYR | 2.45 | 2.46 | 2.32 | 2.4 | 2.4 | -0.05 (-2.04%) | 1,736,100 |
9 Oct 2018 | MYR | 2.45 | 2.47 | 2.38 | 2.45 | 2.45 | +0.01 (+0.41%) | 917,900 |
8 Oct 2018 | MYR | 2.43 | 2.45 | 2.42 | 2.44 | 2.44 | -0.02 (-0.81%) | 1,775,700 |
5 Oct 2018 | MYR | 2.51 | 2.51 | 2.43 | 2.46 | 2.46 | -0.06 (-2.38%) | 2,742,900 |
4 Oct 2018 | MYR | 2.54 | 2.57 | 2.52 | 2.52 | 2.52 | -0.02 (-0.79%) | 4,893,500 |
3 Oct 2018 | MYR | 2.53 | 2.55 | 2.5 | 2.54 | 2.54 | +0.02 (+0.79%) | 2,183,300 |
2 Oct 2018 | MYR | 2.58 | 2.58 | 2.5 | 2.52 | 2.52 | -0.02 (-0.79%) | 1,879,700 |
1 Oct 2018 | MYR | 2.49 | 2.57 | 2.49 | 2.54 | 2.54 | +0.04 (+1.60%) | 3,035,900 |
28 Sep 2018 | MYR | 2.51 | 2.54 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 2,236,100 |
27 Sep 2018 | MYR | 2.57 | 2.58 | 2.51 | 2.51 | 2.51 | -0.06 (-2.33%) | 1,148,200 |
26 Sep 2018 | MYR | 2.57 | 2.6 | 2.56 | 2.57 | 2.57 | 0.0 (0.0%) | 2,575,100 |
25 Sep 2018 | MYR | 2.56 | 2.59 | 2.52 | 2.57 | 2.57 | +0.04 (+1.58%) | 2,957,900 |
24 Sep 2018 | MYR | 2.54 | 2.55 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 497,200 |