Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 0.686 | 0.694 | 0.686 | 0.688 | 0.688 | +0.006 (+0.88%) | 356,000 |
1 Nov 2018 | MYR | 0.664 | 0.684 | 0.664 | 0.682 | 0.682 | +0.014 (+2.10%) | 695,500 |
31 Oct 2018 | MYR | 0.64 | 0.668 | 0.64 | 0.668 | 0.668 | +0.024 (+3.73%) | 870,500 |
30 Oct 2018 | MYR | 0.642 | 0.644 | 0.64 | 0.644 | 0.644 | 0.0 (0.0%) | 50,000 |
29 Oct 2018 | MYR | 0.644 | 0.644 | 0.644 | 0.644 | 0.644 | +0.004 (+0.63%) | 40,000 |
26 Oct 2018 | MYR | 0.646 | 0.646 | 0.64 | 0.64 | 0.64 | -0.004 (-0.62%) | 537,500 |
25 Oct 2018 | MYR | 0.652 | 0.652 | 0.64 | 0.644 | 0.644 | -0.008 (-1.23%) | 644,500 |
24 Oct 2018 | MYR | 0.656 | 0.658 | 0.652 | 0.652 | 0.652 | -0.006 (-0.91%) | 298,000 |
23 Oct 2018 | MYR | 0.658 | 0.66 | 0.658 | 0.658 | 0.658 | 0.0 (0.0%) | 400,000 |
22 Oct 2018 | MYR | 0.656 | 0.658 | 0.656 | 0.658 | 0.658 | +0.002 (+0.30%) | 385,000 |
19 Oct 2018 | MYR | 0.656 | 0.658 | 0.656 | 0.656 | 0.656 | -0.002 (-0.30%) | 223,000 |
18 Oct 2018 | MYR | 0.66 | 0.66 | 0.65 | 0.658 | 0.658 | -0.002 (-0.30%) | 177,000 |
17 Oct 2018 | MYR | 0.65 | 0.66 | 0.648 | 0.66 | 0.66 | +0.012 (+1.85%) | 310,000 |
16 Oct 2018 | MYR | 0.65 | 0.65 | 0.648 | 0.648 | 0.648 | -0.002 (-0.31%) | 243,500 |
15 Oct 2018 | MYR | 0.654 | 0.656 | 0.65 | 0.65 | 0.65 | -0.006 (-0.91%) | 473,500 |
12 Oct 2018 | MYR | 0.646 | 0.66 | 0.646 | 0.656 | 0.656 | +0.004 (+0.61%) | 182,000 |
11 Oct 2018 | MYR | 0.64 | 0.652 | 0.632 | 0.652 | 0.652 | 0.0 (0.0%) | 416,500 |
10 Oct 2018 | MYR | 0.66 | 0.66 | 0.65 | 0.652 | 0.652 | -0.002 (-0.31%) | 366,500 |
9 Oct 2018 | MYR | 0.656 | 0.656 | 0.652 | 0.654 | 0.654 | -0.002 (-0.30%) | 205,000 |
8 Oct 2018 | MYR | 0.658 | 0.664 | 0.656 | 0.656 | 0.656 | -0.002 (-0.30%) | 818,500 |
5 Oct 2018 | MYR | 0.658 | 0.666 | 0.658 | 0.658 | 0.658 | 0.0 (0.0%) | 502,500 |
4 Oct 2018 | MYR | 0.656 | 0.658 | 0.656 | 0.658 | 0.658 | 0.0 (0.0%) | 443,000 |
3 Oct 2018 | MYR | 0.654 | 0.658 | 0.654 | 0.658 | 0.658 | +0.004 (+0.61%) | 91,500 |
2 Oct 2018 | MYR | 0.656 | 0.656 | 0.654 | 0.654 | 0.654 | -0.002 (-0.30%) | 107,500 |
1 Oct 2018 | MYR | 0.656 | 0.656 | 0.656 | 0.656 | 0.656 | +0.008 (+1.23%) | 25,000 |
28 Sep 2018 | MYR | 0.658 | 0.658 | 0.648 | 0.648 | 0.648 | -0.01 (-1.52%) | 1,086,000 |
27 Sep 2018 | MYR | 0.662 | 0.662 | 0.656 | 0.658 | 0.658 | -0.002 (-0.30%) | 589,000 |
26 Sep 2018 | MYR | 0.662 | 0.662 | 0.66 | 0.66 | 0.66 | -0.002 (-0.30%) | 166,000 |
25 Sep 2018 | MYR | 0.666 | 0.666 | 0.662 | 0.662 | 0.662 | -0.002 (-0.30%) | 372,000 |
24 Sep 2018 | MYR | 0.666 | 0.666 | 0.664 | 0.664 | 0.664 | -0.008 (-1.19%) | 78,500 |