Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | MYR | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | +0.04 (+2.80%) | 105,900 |
1 Nov 2018 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 55,800 |
31 Oct 2018 | MYR | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 91,200 |
30 Oct 2018 | MYR | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 90,800 |
29 Oct 2018 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 76,900 |
26 Oct 2018 | MYR | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 102,700 |
25 Oct 2018 | MYR | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 194,000 |
24 Oct 2018 | MYR | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 85,400 |
23 Oct 2018 | MYR | 1.52 | 1.52 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 244,000 |
22 Oct 2018 | MYR | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 56,400 |
19 Oct 2018 | MYR | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 97,200 |
18 Oct 2018 | MYR | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,338,300 |
17 Oct 2018 | MYR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 20,400 |
16 Oct 2018 | MYR | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 43,400 |
15 Oct 2018 | MYR | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 73,700 |
12 Oct 2018 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 95,500 |
11 Oct 2018 | MYR | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,224,400 |
10 Oct 2018 | MYR | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 375,600 |
9 Oct 2018 | MYR | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 78,700 |
8 Oct 2018 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 18,000 |
5 Oct 2018 | MYR | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 113,500 |
4 Oct 2018 | MYR | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 407,200 |
3 Oct 2018 | MYR | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 168,400 |
2 Oct 2018 | MYR | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 304,200 |
1 Oct 2018 | MYR | 1.56 | 1.6 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 117,400 |
28 Sep 2018 | MYR | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 527,400 |
27 Sep 2018 | MYR | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 315,100 |
26 Sep 2018 | MYR | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 2,570,500 |
25 Sep 2018 | MYR | 1.64 | 1.65 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 3,441,200 |
24 Sep 2018 | MYR | 1.6 | 1.68 | 1.6 | 1.64 | 1.64 | +0.08 (+5.13%) | 1,853,600 |