Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2018 | MYR | 2.07 | 2.1 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 866,400 |
2 Nov 2018 | MYR | 2.07 | 2.075 | 2.055 | 2.06 | 2.06 | -0.005 (-0.24%) | 371,800 |
1 Nov 2018 | MYR | 2.075 | 2.085 | 2.065 | 2.065 | 2.065 | -0.005 (-0.24%) | 463,200 |
31 Oct 2018 | MYR | 2.1 | 2.12 | 2.035 | 2.07 | 2.07 | -0.025 (-1.19%) | 1,685,200 |
30 Oct 2018 | MYR | 2.09 | 2.115 | 2.045 | 2.095 | 2.095 | -0.005 (-0.24%) | 861,600 |
29 Oct 2018 | MYR | 2.09 | 2.1 | 2.03 | 2.1 | 2.1 | 0.0 (0.0%) | 128,800 |
26 Oct 2018 | MYR | 2.04 | 2.1 | 2.025 | 2.1 | 2.1 | +0.075 (+3.70%) | 881,400 |
25 Oct 2018 | MYR | 2.09 | 2.09 | 2.005 | 2.025 | 2.025 | -0.07 (-3.34%) | 2,189,200 |
24 Oct 2018 | MYR | 2.1 | 2.115 | 2.075 | 2.095 | 2.095 | -0.01 (-0.48%) | 980,800 |
23 Oct 2018 | MYR | 2.12 | 2.12 | 2.105 | 2.105 | 2.105 | -0.02 (-0.94%) | 351,400 |
22 Oct 2018 | MYR | 2.13 | 2.14 | 2.115 | 2.125 | 2.125 | -0.005 (-0.23%) | 47,400 |
19 Oct 2018 | MYR | 2.19 | 2.2 | 2.13 | 2.13 | 2.13 | -0.06 (-2.74%) | 677,600 |
18 Oct 2018 | MYR | 2.26 | 2.26 | 2.185 | 2.19 | 2.19 | 0.0 (0.0%) | 707,800 |
17 Oct 2018 | MYR | 2.145 | 2.275 | 2.1 | 2.19 | 2.19 | +0.05 (+2.34%) | 6,338,800 |
16 Oct 2018 | MYR | 2.15 | 2.155 | 2.135 | 2.14 | 2.14 | -0.01 (-0.47%) | 2,840,800 |
15 Oct 2018 | MYR | 2.14 | 2.18 | 2.13 | 2.15 | 2.15 | +0.03 (+1.42%) | 1,289,600 |
12 Oct 2018 | MYR | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 2,574,200 |
11 Oct 2018 | MYR | 2.075 | 2.1 | 2 | 2.1 | 2.1 | -0.025 (-1.18%) | 1,555,800 |
10 Oct 2018 | MYR | 2.13 | 2.13 | 2.07 | 2.125 | 2.125 | -0.005 (-0.23%) | 749,000 |
9 Oct 2018 | MYR | 2.13 | 2.145 | 2.125 | 2.13 | 2.13 | +0.005 (+0.24%) | 845,200 |
8 Oct 2018 | MYR | 2.12 | 2.13 | 2.115 | 2.125 | 2.125 | 0.0 (0.0%) | 2,452,800 |
5 Oct 2018 | MYR | 2.115 | 2.13 | 2.115 | 2.125 | 2.125 | +0.005 (+0.24%) | 591,400 |
4 Oct 2018 | MYR | 2.14 | 2.145 | 2.095 | 2.12 | 2.12 | -0.02 (-0.93%) | 1,195,400 |
3 Oct 2018 | MYR | 2.165 | 2.165 | 2.135 | 2.14 | 2.14 | 0.0 (0.0%) | 201,600 |
2 Oct 2018 | MYR | 2.15 | 2.155 | 2.135 | 2.14 | 2.14 | -0.01 (-0.47%) | 2,887,000 |
1 Oct 2018 | MYR | 2.145 | 2.2 | 2.145 | 2.15 | 2.15 | +0.005 (+0.23%) | 5,480,800 |
28 Sep 2018 | MYR | 2.11 | 2.15 | 2.11 | 2.145 | 2.145 | +0.04 (+1.90%) | 4,370,200 |
27 Sep 2018 | MYR | 2.155 | 2.155 | 2.105 | 2.105 | 2.105 | -0.05 (-2.32%) | 1,326,000 |
26 Sep 2018 | MYR | 2.13 | 2.16 | 2.13 | 2.155 | 2.155 | +0.015 (+0.70%) | 2,785,800 |
25 Sep 2018 | MYR | 2.125 | 2.14 | 2.125 | 2.14 | 2.14 | +0.03 (+1.42%) | 2,048,000 |