Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,804,200 |
31 Oct 2018 | MYR | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.02 (+8.89%) | 4,076,800 |
30 Oct 2018 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 3,808,800 |
29 Oct 2018 | MYR | 0.24 | 0.24 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 2,093,600 |
26 Oct 2018 | MYR | 0.245 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 3,056,500 |
25 Oct 2018 | MYR | 0.23 | 0.24 | 0.225 | 0.24 | 0.24 | +0.005 (+2.13%) | 3,326,800 |
24 Oct 2018 | MYR | 0.245 | 0.25 | 0.235 | 0.235 | 0.235 | -0.02 (-7.84%) | 3,805,400 |
23 Oct 2018 | MYR | 0.255 | 0.265 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 4,738,100 |
22 Oct 2018 | MYR | 0.25 | 0.265 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 5,124,900 |
19 Oct 2018 | MYR | 0.255 | 0.265 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 6,754,400 |
18 Oct 2018 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 3,731,600 |
17 Oct 2018 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 7,659,000 |
16 Oct 2018 | MYR | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 4,705,700 |
15 Oct 2018 | MYR | 0.265 | 0.28 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 12,665,800 |
12 Oct 2018 | MYR | 0.24 | 0.265 | 0.24 | 0.265 | 0.265 | +0.025 (+10.42%) | 11,278,000 |
11 Oct 2018 | MYR | 0.235 | 0.255 | 0.225 | 0.24 | 0.24 | -0.015 (-5.88%) | 12,275,600 |
10 Oct 2018 | MYR | 0.285 | 0.29 | 0.245 | 0.255 | 0.255 | -0.03 (-10.53%) | 13,149,900 |
9 Oct 2018 | MYR | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | +0.02 (+7.55%) | 17,456,000 |
8 Oct 2018 | MYR | 0.29 | 0.295 | 0.26 | 0.265 | 0.265 | -0.035 (-11.67%) | 19,475,700 |
5 Oct 2018 | MYR | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 10,702,900 |
4 Oct 2018 | MYR | 0.34 | 0.34 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 18,073,900 |
3 Oct 2018 | MYR | 0.32 | 0.34 | 0.3 | 0.325 | 0.325 | +0.015 (+4.84%) | 28,860,300 |
2 Oct 2018 | MYR | 0.335 | 0.36 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 85,528,000 |
1 Oct 2018 | MYR | 0.23 | 0.32 | 0.225 | 0.31 | 0.31 | +0.09 (+40.91%) | 57,314,900 |
28 Sep 2018 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 311,700 |
27 Sep 2018 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,121,100 |
26 Sep 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 2,494,700 |
25 Sep 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 5,120,300 |
24 Sep 2018 | MYR | 0.205 | 0.22 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 2,412,600 |
21 Sep 2018 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 555,800 |