Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 0.405 | 0.425 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 63,405,200 |
5 Jun 2020 | MYR | 0.41 | 0.41 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 31,976,600 |
4 Jun 2020 | MYR | 0.385 | 0.42 | 0.38 | 0.405 | 0.405 | +0.025 (+6.58%) | 86,212,200 |
3 Jun 2020 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 21,764,500 |
2 Jun 2020 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.38 | 0.39 | 0.355 | 0.38 | 0.38 | +0.005 (+1.33%) | 59,350,500 |
28 May 2020 | MYR | 0.39 | 0.41 | 0.365 | 0.375 | 0.375 | -0.07 (-15.73%) | 130,433,200 |
27 May 2020 | MYR | 0.385 | 0.445 | 0.385 | 0.445 | 0.445 | +0.075 (+20.27%) | 190,749,200 |
22 May 2020 | MYR | 0.32 | 0.39 | 0.32 | 0.37 | 0.37 | +0.05 (+15.63%) | 120,548,100 |
21 May 2020 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 7,010,100 |
20 May 2020 | MYR | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 9,447,800 |
19 May 2020 | MYR | 0.33 | 0.335 | 0.3 | 0.32 | 0.32 | -0.01 (-3.03%) | 13,843,900 |
18 May 2020 | MYR | 0.33 | 0.34 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 7,850,900 |
15 May 2020 | MYR | 0.335 | 0.345 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 18,059,800 |
14 May 2020 | MYR | 0.335 | 0.34 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 19,377,900 |
13 May 2020 | MYR | 0.31 | 0.36 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 48,884,900 |
12 May 2020 | MYR | 0.275 | 0.31 | 0.275 | 0.305 | 0.305 | +0.04 (+15.09%) | 35,548,500 |
8 May 2020 | MYR | 0.25 | 0.265 | 0.245 | 0.265 | 0.265 | +0.02 (+8.16%) | 18,653,600 |
6 May 2020 | MYR | 0.245 | 0.255 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 18,754,200 |
5 May 2020 | MYR | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | +0.02 (+9.09%) | 28,607,600 |
4 May 2020 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 4,080,500 |
30 Apr 2020 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 4,855,000 |
29 Apr 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 5,418,800 |
28 Apr 2020 | MYR | 0.225 | 0.23 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 3,126,000 |
27 Apr 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 3,932,100 |
24 Apr 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,864,700 |
23 Apr 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 4,531,100 |
22 Apr 2020 | MYR | 0.205 | 0.225 | 0.2 | 0.225 | 0.225 | +0.01 (+4.65%) | 6,692,500 |
21 Apr 2020 | MYR | 0.225 | 0.23 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 9,135,500 |
20 Apr 2020 | MYR | 0.22 | 0.24 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 14,977,800 |