Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 1,761,100 |
5 Jun 2020 | MYR | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 2,287,400 |
4 Jun 2020 | MYR | 0.975 | 1.08 | 0.965 | 1.06 | 1.06 | +0.085 (+8.72%) | 4,337,000 |
3 Jun 2020 | MYR | 1.1 | 1.11 | 0.86 | 0.975 | 0.975 | -0.065 (-6.25%) | 9,179,500 |
2 Jun 2020 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.98 | 1.08 | 0.98 | 1.04 | 1.04 | +0.085 (+8.90%) | 14,099,200 |
28 May 2020 | MYR | 0.885 | 0.97 | 0.885 | 0.955 | 0.955 | +0.08 (+9.14%) | 14,804,900 |
27 May 2020 | MYR | 0.875 | 0.89 | 0.86 | 0.875 | 0.875 | +0.02 (+2.34%) | 4,424,800 |
22 May 2020 | MYR | 0.825 | 0.885 | 0.82 | 0.855 | 0.855 | +0.035 (+4.27%) | 9,043,100 |
21 May 2020 | MYR | 0.835 | 0.84 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 2,454,900 |
20 May 2020 | MYR | 0.815 | 0.835 | 0.805 | 0.83 | 0.83 | +0.015 (+1.84%) | 1,629,600 |
19 May 2020 | MYR | 0.845 | 0.85 | 0.81 | 0.815 | 0.815 | -0.02 (-2.40%) | 1,598,200 |
18 May 2020 | MYR | 0.84 | 0.85 | 0.82 | 0.835 | 0.835 | +0.04 (+5.03%) | 3,536,400 |
15 May 2020 | MYR | 0.805 | 0.82 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 1,629,200 |
14 May 2020 | MYR | 0.82 | 0.84 | 0.745 | 0.795 | 0.795 | -0.025 (-3.05%) | 4,123,400 |
13 May 2020 | MYR | 0.83 | 0.885 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 14,848,000 |
12 May 2020 | MYR | 0.76 | 0.83 | 0.76 | 0.82 | 0.82 | +0.075 (+10.07%) | 14,121,300 |
8 May 2020 | MYR | 0.745 | 0.76 | 0.74 | 0.745 | 0.745 | 0.0 (0.0%) | 1,860,600 |
6 May 2020 | MYR | 0.755 | 0.755 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 935,900 |
5 May 2020 | MYR | 0.74 | 0.755 | 0.735 | 0.75 | 0.75 | +0.015 (+2.04%) | 2,077,100 |
4 May 2020 | MYR | 0.74 | 0.75 | 0.73 | 0.735 | 0.735 | -0.02 (-2.65%) | 2,130,700 |
30 Apr 2020 | MYR | 0.75 | 0.785 | 0.745 | 0.755 | 0.755 | +0.01 (+1.34%) | 4,809,600 |
29 Apr 2020 | MYR | 0.75 | 0.755 | 0.73 | 0.745 | 0.745 | +0.005 (+0.68%) | 1,415,300 |
28 Apr 2020 | MYR | 0.765 | 0.765 | 0.73 | 0.74 | 0.74 | -0.015 (-1.99%) | 2,181,800 |
27 Apr 2020 | MYR | 0.755 | 0.79 | 0.745 | 0.755 | 0.755 | +0.01 (+1.34%) | 5,465,600 |
24 Apr 2020 | MYR | 0.75 | 0.76 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 1,839,200 |
23 Apr 2020 | MYR | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 3,120,800 |
22 Apr 2020 | MYR | 0.7 | 0.76 | 0.69 | 0.76 | 0.76 | +0.045 (+6.29%) | 5,311,800 |
21 Apr 2020 | MYR | 0.73 | 0.745 | 0.7 | 0.715 | 0.715 | -0.035 (-4.67%) | 3,820,800 |
20 Apr 2020 | MYR | 0.765 | 0.78 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 4,146,700 |