Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2020 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
24 Jun 2020 | MYR | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 781,900 |
23 Jun 2020 | MYR | 0.51 | 0.525 | 0.51 | 0.52 | 0.52 | +0.015 (+2.97%) | 328,100 |
22 Jun 2020 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 88,800 |
19 Jun 2020 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.015 (+2.97%) | 46,600 |
18 Jun 2020 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 143,000 |
17 Jun 2020 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 55,200 |
16 Jun 2020 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 316,600 |
15 Jun 2020 | MYR | 0.525 | 0.525 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 342,100 |
12 Jun 2020 | MYR | 0.5 | 0.51 | 0.49 | 0.505 | 0.505 | -0.015 (-2.88%) | 365,600 |
11 Jun 2020 | MYR | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 685,100 |
10 Jun 2020 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 245,700 |
9 Jun 2020 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 198,800 |
5 Jun 2020 | MYR | 0.525 | 0.525 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 234,700 |
4 Jun 2020 | MYR | 0.53 | 0.535 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 194,300 |
3 Jun 2020 | MYR | 0.535 | 0.535 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 178,600 |
2 Jun 2020 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 356,300 |
28 May 2020 | MYR | 0.545 | 0.545 | 0.52 | 0.54 | 0.54 | -0.005 (-0.92%) | 333,800 |
27 May 2020 | MYR | 0.53 | 0.545 | 0.525 | 0.545 | 0.545 | +0.01 (+1.87%) | 220,900 |
22 May 2020 | MYR | 0.55 | 0.555 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 284,900 |
21 May 2020 | MYR | 0.55 | 0.555 | 0.54 | 0.555 | 0.555 | +0.015 (+2.78%) | 542,000 |
20 May 2020 | MYR | 0.535 | 0.55 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 263,800 |
19 May 2020 | MYR | 0.55 | 0.55 | 0.525 | 0.535 | 0.535 | -0.01 (-1.83%) | 205,200 |
18 May 2020 | MYR | 0.535 | 0.545 | 0.52 | 0.545 | 0.545 | +0.01 (+1.87%) | 528,200 |
15 May 2020 | MYR | 0.535 | 0.54 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 317,500 |
14 May 2020 | MYR | 0.53 | 0.54 | 0.515 | 0.535 | 0.535 | +0.005 (+0.94%) | 223,400 |
13 May 2020 | MYR | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 422,000 |
12 May 2020 | MYR | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.025 (+5.15%) | 581,500 |
8 May 2020 | MYR | 0.48 | 0.49 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 357,300 |