Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | MYR | 0.1231 | 0.1254 | 0.1215 | 0.1215 | 0.1215 | -0.002 (-1.30%) | 5,588,700 |
15 Jun 2020 | MYR | 0.1246 | 0.1246 | 0.1154 | 0.1231 | 0.1231 | 0.0 (0.0%) | 2,978,300 |
12 Jun 2020 | MYR | 0.1223 | 0.1246 | 0.1215 | 0.1231 | 0.1231 | +0.001 (+0.65%) | 1,349,400 |
11 Jun 2020 | MYR | 0.1239 | 0.1246 | 0.1177 | 0.1223 | 0.1223 | +0.001 (+0.66%) | 4,884,100 |
10 Jun 2020 | MYR | 0.1154 | 0.1239 | 0.1154 | 0.1215 | 0.1215 | +0.005 (+4.56%) | 8,505,900 |
9 Jun 2020 | MYR | 0.1039 | 0.1162 | 0.1039 | 0.1162 | 0.1162 | +0.012 (+11.84%) | 2,967,900 |
5 Jun 2020 | MYR | 0.1092 | 0.1092 | 0.1039 | 0.1039 | 0.1039 | -0.005 (-4.85%) | 547,300 |
4 Jun 2020 | MYR | 0.1077 | 0.1108 | 0.1077 | 0.1092 | 0.1092 | +0.002 (+1.39%) | 231,400 |
3 Jun 2020 | MYR | 0.1092 | 0.1092 | 0.1077 | 0.1077 | 0.1077 | -0.002 (-2.09%) | 442,000 |
2 Jun 2020 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.1069 | 0.1108 | 0.1046 | 0.11 | 0.11 | +0.004 (+3.58%) | 416,000 |
28 May 2020 | MYR | 0.1046 | 0.1077 | 0.1015 | 0.1062 | 0.1062 | +0.003 (+3.01%) | 399,100 |
27 May 2020 | MYR | 0.1 | 0.1069 | 0.1 | 0.1031 | 0.1031 | +0.005 (+4.67%) | 739,700 |
22 May 2020 | MYR | 0.1062 | 0.1062 | 0.0985 | 0.0985 | 0.0985 | -0.009 (-8.54%) | 373,100 |
21 May 2020 | MYR | 0.1077 | 0.1077 | 0.1077 | 0.1077 | 0.1077 | 0.0 (0.0%) | 423,800 |
20 May 2020 | MYR | 0.1123 | 0.1123 | 0.1077 | 0.1077 | 0.1077 | -0.004 (-3.41%) | 1,916,200 |
19 May 2020 | MYR | 0.1023 | 0.1115 | 0.1023 | 0.1115 | 0.1115 | +0.01 (+9.85%) | 995,800 |
18 May 2020 | MYR | 0.0923 | 0.1015 | 0.0915 | 0.1015 | 0.1015 | +0.009 (+9.97%) | 1,003,600 |
15 May 2020 | MYR | 0.0923 | 0.0923 | 0.0923 | 0.0923 | 0.0923 | 0.0 (0.0%) | 301,600 |
14 May 2020 | MYR | 0.0923 | 0.0923 | 0.0923 | 0.0923 | 0.0923 | 0.0 (0.0%) | 365,300 |
13 May 2020 | MYR | 0.0923 | 0.0923 | 0.0908 | 0.0923 | 0.0923 | -0.002 (-1.70%) | 353,600 |
12 May 2020 | MYR | 0.0923 | 0.0939 | 0.0923 | 0.0939 | 0.0939 | -0.001 (-0.74%) | 236,600 |
8 May 2020 | MYR | 0.0946 | 0.0954 | 0.0946 | 0.0946 | 0.0946 | 0.0 (0.0%) | 208,000 |
6 May 2020 | MYR | 0.0962 | 0.0962 | 0.0939 | 0.0946 | 0.0946 | -0.002 (-1.66%) | 214,500 |
5 May 2020 | MYR | 0.0954 | 0.0962 | 0.0923 | 0.0962 | 0.0962 | +0.005 (+5.95%) | 299,000 |
4 May 2020 | MYR | 0.0908 | 0.0908 | 0.0892 | 0.0908 | 0.0908 | -0.002 (-1.63%) | 401,700 |
30 Apr 2020 | MYR | 0.0939 | 0.0946 | 0.0923 | 0.0923 | 0.0923 | +0.002 (+1.65%) | 1,225,900 |
29 Apr 2020 | MYR | 0.0908 | 0.0908 | 0.0908 | 0.0908 | 0.0908 | 0.0 (0.0%) | 210,600 |
28 Apr 2020 | MYR | 0.0908 | 0.0923 | 0.0892 | 0.0908 | 0.0908 | 0.0 (0.0%) | 258,700 |
27 Apr 2020 | MYR | 0.0908 | 0.0908 | 0.0892 | 0.0908 | 0.0908 | 0.0 (0.0%) | 92,300 |