Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 1.67 | 1.72 | 1.51 | 1.56 | 1.56 | -0.07 (-4.29%) | 90,076,800 |
5 Jun 2020 | MYR | 1.68 | 1.8 | 1.56 | 1.63 | 1.63 | +0.09 (+5.84%) | 192,583,800 |
4 Jun 2020 | MYR | 1.12 | 1.54 | 1.12 | 1.54 | 1.54 | +0.35 (+29.41%) | 173,180,100 |
3 Jun 2020 | MYR | 1.45 | 1.49 | 1.09 | 1.19 | 1.19 | -0.21 (-15.00%) | 172,481,500 |
2 Jun 2020 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.13 | 1.41 | 1.11 | 1.4 | 1.4 | +0.29 (+26.13%) | 364,049,200 |
28 May 2020 | MYR | 0.98 | 1.19 | 0.945 | 1.11 | 1.11 | +0.14 (+14.43%) | 346,331,700 |
27 May 2020 | MYR | 0.975 | 1.01 | 0.94 | 0.97 | 0.97 | +0.035 (+3.74%) | 77,529,700 |
22 May 2020 | MYR | 0.91 | 0.97 | 0.9 | 0.935 | 0.935 | -0.01 (-1.06%) | 49,830,000 |
21 May 2020 | MYR | 0.98 | 1.04 | 0.93 | 0.945 | 0.945 | -0.005 (-0.53%) | 181,168,300 |
20 May 2020 | MYR | 0.85 | 0.95 | 0.805 | 0.95 | 0.95 | +0.185 (+24.18%) | 178,263,000 |
19 May 2020 | MYR | 0.83 | 0.845 | 0.76 | 0.765 | 0.765 | -0.09 (-10.53%) | 82,771,600 |
18 May 2020 | MYR | 0.91 | 0.91 | 0.82 | 0.855 | 0.855 | -0.045 (-5%) | 58,044,600 |
15 May 2020 | MYR | 0.99 | 0.995 | 0.88 | 0.9 | 0.9 | -0.025 (-2.70%) | 53,112,500 |
14 May 2020 | MYR | 0.89 | 1.03 | 0.76 | 0.925 | 0.925 | +0.01 (+1.09%) | 179,510,500 |
13 May 2020 | MYR | 0.97 | 1.18 | 0.89 | 0.915 | 0.915 | +0.025 (+2.81%) | 185,643,300 |
12 May 2020 | MYR | 0.605 | 0.89 | 0.605 | 0.89 | 0.89 | +0.3 (+50.85%) | 290,856,900 |
8 May 2020 | MYR | 0.53 | 0.6 | 0.53 | 0.59 | 0.59 | +0.06 (+11.32%) | 107,965,700 |
6 May 2020 | MYR | 0.545 | 0.55 | 0.515 | 0.53 | 0.53 | -0.01 (-1.85%) | 51,181,200 |
5 May 2020 | MYR | 0.535 | 0.56 | 0.525 | 0.54 | 0.54 | +0.005 (+0.93%) | 89,837,700 |
4 May 2020 | MYR | 0.455 | 0.54 | 0.445 | 0.535 | 0.535 | +0.08 (+17.58%) | 149,156,900 |
30 Apr 2020 | MYR | 0.435 | 0.465 | 0.435 | 0.455 | 0.455 | +0.025 (+5.81%) | 55,564,800 |
29 Apr 2020 | MYR | 0.435 | 0.445 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 23,241,800 |
28 Apr 2020 | MYR | 0.47 | 0.47 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 60,422,000 |
27 Apr 2020 | MYR | 0.44 | 0.475 | 0.44 | 0.46 | 0.46 | +0.03 (+6.98%) | 162,150,100 |
24 Apr 2020 | MYR | 0.365 | 0.43 | 0.365 | 0.43 | 0.43 | +0.055 (+14.67%) | 137,240,200 |
23 Apr 2020 | MYR | 0.375 | 0.385 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 65,596,900 |
22 Apr 2020 | MYR | 0.325 | 0.37 | 0.32 | 0.37 | 0.37 | +0.04 (+12.12%) | 85,749,700 |
21 Apr 2020 | MYR | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -0.01 (-2.94%) | 31,776,100 |
20 Apr 2020 | MYR | 0.34 | 0.36 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 44,740,400 |