Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | MYR | 0.68 | 0.69 | 0.665 | 0.68 | 0.68 | +0.02 (+3.03%) | 38,479,300 |
15 Jun 2020 | MYR | 0.7 | 0.72 | 0.645 | 0.66 | 0.66 | -0.03 (-4.35%) | 84,544,200 |
12 Jun 2020 | MYR | 0.66 | 0.695 | 0.645 | 0.69 | 0.69 | -0.01 (-1.43%) | 55,009,700 |
11 Jun 2020 | MYR | 0.715 | 0.715 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 44,758,200 |
10 Jun 2020 | MYR | 0.71 | 0.72 | 0.695 | 0.71 | 0.71 | 0.0 (0.0%) | 46,238,900 |
9 Jun 2020 | MYR | 0.72 | 0.755 | 0.705 | 0.71 | 0.71 | +0.01 (+1.43%) | 88,040,400 |
5 Jun 2020 | MYR | 0.71 | 0.73 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 46,332,700 |
4 Jun 2020 | MYR | 0.71 | 0.735 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 40,533,900 |
3 Jun 2020 | MYR | 0.785 | 0.805 | 0.695 | 0.71 | 0.71 | -0.125 (-14.97%) | 76,760,300 |
2 Jun 2020 | MYR | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.88 | 0.885 | 0.815 | 0.835 | 0.835 | -0.045 (-5.11%) | 27,481,900 |
28 May 2020 | MYR | 0.945 | 0.97 | 0.84 | 0.88 | 0.88 | -0.055 (-5.88%) | 48,826,400 |
27 May 2020 | MYR | 1.01 | 1.04 | 0.93 | 0.935 | 0.935 | -0.04 (-4.10%) | 60,603,200 |
22 May 2020 | MYR | 0.97 | 0.98 | 0.94 | 0.975 | 0.975 | +0.005 (+0.52%) | 31,031,500 |
21 May 2020 | MYR | 1.03 | 1.05 | 0.965 | 0.97 | 0.97 | -0.04 (-3.96%) | 29,975,600 |
20 May 2020 | MYR | 1.02 | 1.1 | 0.9 | 1.01 | 1.01 | -0.01 (-0.98%) | 63,431,800 |
19 May 2020 | MYR | 1.5 | 1.65 | 1.01 | 1.02 | 1.02 | -0.42 (-29.17%) | 121,205,400 |
18 May 2020 | MYR | 1.25 | 1.57 | 1.21 | 1.44 | 1.44 | +0.23 (+19.01%) | 53,370,600 |
15 May 2020 | MYR | 1.01 | 1.27 | 0.985 | 1.21 | 1.21 | +0.24 (+24.74%) | 133,488,400 |
14 May 2020 | MYR | 0.88 | 0.97 | 0.88 | 0.97 | 0.97 | +0.09 (+10.23%) | 86,922,100 |
13 May 2020 | MYR | 0.89 | 0.925 | 0.8 | 0.88 | 0.88 | -0.005 (-0.56%) | 83,834,700 |
12 May 2020 | MYR | 0.83 | 0.895 | 0.83 | 0.885 | 0.885 | +0.07 (+8.59%) | 71,680,900 |
8 May 2020 | MYR | 0.765 | 0.82 | 0.765 | 0.815 | 0.815 | +0.065 (+8.67%) | 50,099,100 |
6 May 2020 | MYR | 0.715 | 0.76 | 0.715 | 0.75 | 0.75 | +0.045 (+6.38%) | 59,699,700 |
5 May 2020 | MYR | 0.65 | 0.71 | 0.65 | 0.705 | 0.705 | +0.055 (+8.46%) | 48,274,200 |
4 May 2020 | MYR | 0.61 | 0.66 | 0.605 | 0.65 | 0.65 | +0.035 (+5.69%) | 68,355,400 |
30 Apr 2020 | MYR | 0.61 | 0.62 | 0.605 | 0.615 | 0.615 | +0.005 (+0.82%) | 14,947,000 |
29 Apr 2020 | MYR | 0.615 | 0.635 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 54,827,400 |
28 Apr 2020 | MYR | 0.56 | 0.64 | 0.56 | 0.61 | 0.61 | +0.055 (+9.91%) | 45,015,600 |
27 Apr 2020 | MYR | 0.545 | 0.56 | 0.54 | 0.555 | 0.555 | +0.015 (+2.78%) | 1,306,200 |