Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2018 | MYR | 0.575 | 0.585 | 0.54 | 0.545 | 0.545 | -0.03 (-5.22%) | 13,051,200 |
13 Nov 2018 | MYR | 0.55 | 0.59 | 0.54 | 0.575 | 0.575 | +0.015 (+2.68%) | 15,686,700 |
12 Nov 2018 | MYR | 0.525 | 0.565 | 0.515 | 0.56 | 0.56 | +0.02 (+3.70%) | 16,172,400 |
9 Nov 2018 | MYR | 0.545 | 0.56 | 0.525 | 0.54 | 0.54 | -0.005 (-0.92%) | 10,962,000 |
8 Nov 2018 | MYR | 0.635 | 0.64 | 0.54 | 0.545 | 0.545 | -0.08 (-12.80%) | 26,309,700 |
7 Nov 2018 | MYR | 0.605 | 0.635 | 0.605 | 0.625 | 0.625 | +0.035 (+5.93%) | 21,496,200 |
5 Nov 2018 | MYR | 0.55 | 0.595 | 0.545 | 0.59 | 0.59 | +0.045 (+8.26%) | 18,836,900 |
2 Nov 2018 | MYR | 0.525 | 0.565 | 0.52 | 0.545 | 0.545 | +0.025 (+4.81%) | 26,019,400 |
1 Nov 2018 | MYR | 0.49 | 0.535 | 0.48 | 0.52 | 0.52 | +0.03 (+6.12%) | 27,764,000 |
31 Oct 2018 | MYR | 0.475 | 0.495 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 6,718,300 |
30 Oct 2018 | MYR | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 4,562,600 |
29 Oct 2018 | MYR | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 4,514,300 |
26 Oct 2018 | MYR | 0.475 | 0.475 | 0.445 | 0.47 | 0.47 | 0.0 (0.0%) | 5,725,500 |
25 Oct 2018 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,786,400 |
24 Oct 2018 | MYR | 0.475 | 0.485 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 5,768,300 |
23 Oct 2018 | MYR | 0.495 | 0.5 | 0.465 | 0.48 | 0.48 | -0.015 (-3.03%) | 11,720,200 |
22 Oct 2018 | MYR | 0.475 | 0.5 | 0.465 | 0.495 | 0.495 | +0.015 (+3.13%) | 18,973,100 |
19 Oct 2018 | MYR | 0.475 | 0.49 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 6,373,100 |
18 Oct 2018 | MYR | 0.47 | 0.505 | 0.455 | 0.485 | 0.485 | +0.015 (+3.19%) | 21,764,700 |
17 Oct 2018 | MYR | 0.5 | 0.505 | 0.46 | 0.47 | 0.47 | -0.025 (-5.05%) | 27,332,600 |
16 Oct 2018 | MYR | 0.41 | 0.5 | 0.41 | 0.495 | 0.495 | +0.08 (+19.28%) | 34,022,000 |
15 Oct 2018 | MYR | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 2,265,000 |
12 Oct 2018 | MYR | 0.405 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 2,144,800 |
11 Oct 2018 | MYR | 0.405 | 0.415 | 0.385 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,656,600 |
10 Oct 2018 | MYR | 0.435 | 0.44 | 0.405 | 0.415 | 0.415 | -0.015 (-3.49%) | 2,568,000 |
9 Oct 2018 | MYR | 0.4 | 0.435 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 2,511,200 |
8 Oct 2018 | MYR | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,087,300 |
5 Oct 2018 | MYR | 0.405 | 0.425 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,785,800 |
4 Oct 2018 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,134,000 |
3 Oct 2018 | MYR | 0.43 | 0.435 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,593,600 |