Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | MYR | 1.6667 | 1.7133 | 1.62 | 1.66 | 1.66 | +0.053 (+3.32%) | 6,912,150 |
15 Jun 2020 | MYR | 1.7333 | 1.78 | 1.6 | 1.6067 | 1.6067 | -0.127 (-7.30%) | 16,321,050 |
12 Jun 2020 | MYR | 1.6467 | 1.7333 | 1.5667 | 1.7333 | 1.7333 | +0.04 (+2.36%) | 14,547,450 |
11 Jun 2020 | MYR | 1.7733 | 1.8 | 1.6867 | 1.6933 | 1.6933 | -0.08 (-4.51%) | 7,249,350 |
10 Jun 2020 | MYR | 1.7533 | 1.8 | 1.7467 | 1.7733 | 1.7733 | +0.04 (+2.31%) | 4,584,300 |
9 Jun 2020 | MYR | 1.7667 | 1.84 | 1.7333 | 1.7333 | 1.7333 | 0.0 (0.0%) | 9,164,850 |
5 Jun 2020 | MYR | 1.7667 | 1.7933 | 1.7133 | 1.7333 | 1.7333 | -0.053 (-2.99%) | 4,882,800 |
4 Jun 2020 | MYR | 1.7067 | 1.8267 | 1.7067 | 1.7867 | 1.7867 | +0.087 (+5.10%) | 7,218,300 |
3 Jun 2020 | MYR | 1.8 | 2.04 | 1.6867 | 1.7 | 1.7 | +0.08 (+4.94%) | 17,467,950 |
2 Jun 2020 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.5667 | 1.62 | 1.54 | 1.62 | 1.62 | +0.053 (+3.40%) | 11,913,000 |
28 May 2020 | MYR | 1.6133 | 1.62 | 1.54 | 1.5667 | 1.5667 | -0.047 (-2.89%) | 8,338,200 |
27 May 2020 | MYR | 1.5667 | 1.6133 | 1.5667 | 1.6133 | 1.6133 | +0.053 (+3.42%) | 10,238,550 |
22 May 2020 | MYR | 1.5667 | 1.5733 | 1.5067 | 1.56 | 1.56 | +0.007 (+0.43%) | 11,103,150 |
21 May 2020 | MYR | 1.6067 | 1.6133 | 1.5333 | 1.5533 | 1.5533 | -0.053 (-3.32%) | 12,126,750 |
20 May 2020 | MYR | 1.5333 | 1.6067 | 1.5133 | 1.6067 | 1.6067 | +0.073 (+4.79%) | 12,033,750 |
19 May 2020 | MYR | 1.5267 | 1.56 | 1.5 | 1.5333 | 1.5333 | +0.013 (+0.87%) | 6,662,550 |
18 May 2020 | MYR | 1.5267 | 1.54 | 1.5067 | 1.52 | 1.52 | +0.013 (+0.88%) | 8,718,000 |
15 May 2020 | MYR | 1.5267 | 1.5667 | 1.5067 | 1.5067 | 1.5067 | 0.0 (0.0%) | 9,968,550 |
14 May 2020 | MYR | 1.5667 | 1.6133 | 1.48 | 1.5067 | 1.5067 | -0.053 (-3.42%) | 12,612,750 |
13 May 2020 | MYR | 1.5267 | 1.58 | 1.5067 | 1.56 | 1.56 | +0.033 (+2.18%) | 11,078,850 |
12 May 2020 | MYR | 1.5333 | 1.5467 | 1.4933 | 1.5267 | 1.5267 | +0.007 (+0.44%) | 6,854,550 |
8 May 2020 | MYR | 1.5067 | 1.5467 | 1.5 | 1.52 | 1.52 | +0.033 (+2.24%) | 6,457,350 |
6 May 2020 | MYR | 1.4867 | 1.5467 | 1.4733 | 1.4867 | 1.4867 | +0.013 (+0.91%) | 11,485,350 |
5 May 2020 | MYR | 1.48 | 1.5067 | 1.4733 | 1.4733 | 1.4733 | 0.0 (0.0%) | 5,055,000 |
4 May 2020 | MYR | 1.4733 | 1.5 | 1.4333 | 1.4733 | 1.4733 | -0.013 (-0.90%) | 6,243,000 |
30 Apr 2020 | MYR | 1.5 | 1.5067 | 1.4733 | 1.4867 | 1.4867 | +0.02 (+1.36%) | 8,631,900 |
29 Apr 2020 | MYR | 1.4333 | 1.4933 | 1.4333 | 1.4667 | 1.4667 | +0.033 (+2.33%) | 10,563,600 |
28 Apr 2020 | MYR | 1.4467 | 1.4467 | 1.42 | 1.4333 | 1.4333 | 0.0 (0.0%) | 4,086,300 |
27 Apr 2020 | MYR | 1.4333 | 1.4533 | 1.4067 | 1.4333 | 1.4333 | +0.013 (+0.94%) | 7,560,600 |