Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 1.53 | 1.6 | 1.51 | 1.57 | 1.57 | +0.03 (+1.95%) | 744,300 |
1 Nov 2018 | MYR | 1.55 | 1.55 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 404,800 |
31 Oct 2018 | MYR | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | +0.06 (+4.08%) | 377,400 |
30 Oct 2018 | MYR | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 198,200 |
29 Oct 2018 | MYR | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 383,900 |
26 Oct 2018 | MYR | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 203,400 |
25 Oct 2018 | MYR | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -0.04 (-2.56%) | 1,196,600 |
24 Oct 2018 | MYR | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 434,100 |
23 Oct 2018 | MYR | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 533,400 |
22 Oct 2018 | MYR | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 199,500 |
19 Oct 2018 | MYR | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 301,300 |
18 Oct 2018 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 410,900 |
17 Oct 2018 | MYR | 1.6 | 1.64 | 1.6 | 1.63 | 1.63 | +0.06 (+3.82%) | 793,900 |
16 Oct 2018 | MYR | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 110,200 |
15 Oct 2018 | MYR | 1.56 | 1.59 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 564,000 |
12 Oct 2018 | MYR | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 595,900 |
11 Oct 2018 | MYR | 1.52 | 1.57 | 1.5 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,132,200 |
10 Oct 2018 | MYR | 1.63 | 1.64 | 1.56 | 1.59 | 1.59 | -0.04 (-2.45%) | 1,157,500 |
9 Oct 2018 | MYR | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 469,300 |
8 Oct 2018 | MYR | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 1,447,200 |
5 Oct 2018 | MYR | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,294,400 |
4 Oct 2018 | MYR | 1.69 | 1.7 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 664,000 |
3 Oct 2018 | MYR | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 631,500 |
2 Oct 2018 | MYR | 1.68 | 1.73 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 2,183,900 |
1 Oct 2018 | MYR | 1.61 | 1.68 | 1.6 | 1.67 | 1.67 | +0.07 (+4.38%) | 2,115,400 |
28 Sep 2018 | MYR | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 384,700 |
27 Sep 2018 | MYR | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 845,300 |
26 Sep 2018 | MYR | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,381,900 |
25 Sep 2018 | MYR | 1.54 | 1.6 | 1.54 | 1.6 | 1.6 | +0.06 (+3.90%) | 2,026,900 |
24 Sep 2018 | MYR | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 986,300 |