Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2018 | MYR | 0.984 | 1 | 0.984 | 0.992 | 0.992 | 0.0 (0.0%) | 1,951,000 |
13 Nov 2018 | MYR | 0.976 | 1.008 | 0.976 | 0.992 | 0.992 | -0.016 (-1.59%) | 797,625 |
12 Nov 2018 | MYR | 0.976 | 1.008 | 0.976 | 1.008 | 1.008 | +0.024 (+2.44%) | 1,580,750 |
9 Nov 2018 | MYR | 0.992 | 1.008 | 0.976 | 0.984 | 0.984 | -0.016 (-1.60%) | 601,375 |
8 Nov 2018 | MYR | 1.016 | 1.016 | 0.992 | 1 | 1 | 0.0 (0.0%) | 777,125 |
7 Nov 2018 | MYR | 1.016 | 1.016 | 1 | 1 | 1 | -0.016 (-1.57%) | 264,125 |
5 Nov 2018 | MYR | 1.032 | 1.032 | 0.992 | 1.016 | 1.016 | -0.008 (-0.78%) | 606,750 |
2 Nov 2018 | MYR | 1.016 | 1.04 | 1.016 | 1.024 | 1.024 | 0.0 (0.0%) | 509,625 |
1 Nov 2018 | MYR | 1.016 | 1.032 | 1.008 | 1.024 | 1.024 | +0.008 (+0.79%) | 715,125 |
31 Oct 2018 | MYR | 1.016 | 1.024 | 1.008 | 1.016 | 1.016 | +0.008 (+0.79%) | 971,875 |
30 Oct 2018 | MYR | 0.984 | 1.024 | 0.984 | 1.008 | 1.008 | +0.024 (+2.44%) | 2,866,375 |
29 Oct 2018 | MYR | 0.984 | 0.992 | 0.984 | 0.984 | 0.984 | 0.0 (0.0%) | 540,375 |
26 Oct 2018 | MYR | 0.984 | 1 | 0.976 | 0.984 | 0.984 | 0.0 (0.0%) | 1,620,500 |
25 Oct 2018 | MYR | 1.016 | 1.016 | 0.952 | 0.984 | 0.984 | -0.04 (-3.91%) | 3,553,125 |
24 Oct 2018 | MYR | 1.032 | 1.04 | 1.024 | 1.024 | 1.024 | -0.016 (-1.54%) | 411,875 |
23 Oct 2018 | MYR | 1.016 | 1.04 | 1.016 | 1.04 | 1.04 | 0.0 (0.0%) | 431,875 |
22 Oct 2018 | MYR | 1.048 | 1.064 | 1.032 | 1.04 | 1.04 | -0.016 (-1.52%) | 494,875 |
19 Oct 2018 | MYR | 1.048 | 1.08 | 1.048 | 1.056 | 1.056 | -0.024 (-2.22%) | 328,750 |
18 Oct 2018 | MYR | 1.088 | 1.088 | 1.064 | 1.08 | 1.08 | -0.016 (-1.46%) | 437,875 |
17 Oct 2018 | MYR | 1.056 | 1.112 | 1.04 | 1.096 | 1.096 | +0.04 (+3.79%) | 2,238,375 |
16 Oct 2018 | MYR | 1.016 | 1.056 | 1.008 | 1.056 | 1.056 | +0.04 (+3.94%) | 1,017,375 |
15 Oct 2018 | MYR | 1 | 1.024 | 1 | 1.016 | 1.016 | +0.024 (+2.42%) | 967,750 |
12 Oct 2018 | MYR | 0.976 | 1.016 | 0.96 | 0.992 | 0.992 | +0.024 (+2.48%) | 3,503,750 |
11 Oct 2018 | MYR | 0.984 | 1.008 | 0.944 | 0.968 | 0.968 | -0.032 (-3.20%) | 3,950,375 |
10 Oct 2018 | MYR | 1.016 | 1.032 | 0.992 | 1 | 1 | -0.016 (-1.57%) | 3,988,875 |
9 Oct 2018 | MYR | 1.032 | 1.048 | 1 | 1.016 | 1.016 | -0.008 (-0.78%) | 2,395,125 |
8 Oct 2018 | MYR | 1.024 | 1.04 | 1.024 | 1.024 | 1.024 | -0.016 (-1.54%) | 826,250 |
5 Oct 2018 | MYR | 1.048 | 1.056 | 1.024 | 1.04 | 1.04 | -0.016 (-1.52%) | 2,105,500 |
4 Oct 2018 | MYR | 1.112 | 1.112 | 1.032 | 1.056 | 1.056 | -0.064 (-5.71%) | 4,290,875 |
3 Oct 2018 | MYR | 1.104 | 1.12 | 1.096 | 1.12 | 1.12 | -0.024 (-2.10%) | 2,433,875 |