Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | MYR | 0.1196 | 0.1246 | 0.1147 | 0.1196 | 0.1196 | +0.005 (+4.27%) | 5,297,867 |
15 Jun 2020 | MYR | 0.1246 | 0.1296 | 0.1147 | 0.1147 | 0.1147 | -0.01 (-7.95%) | 12,131,404 |
12 Jun 2020 | MYR | 0.1246 | 0.1296 | 0.1196 | 0.1246 | 0.1246 | -0.005 (-3.86%) | 13,338,095 |
11 Jun 2020 | MYR | 0.1346 | 0.1396 | 0.1296 | 0.1296 | 0.1296 | -0.005 (-3.71%) | 8,050,559 |
10 Jun 2020 | MYR | 0.1346 | 0.1396 | 0.1346 | 0.1346 | 0.1346 | 0.0 (0.0%) | 4,964,775 |
9 Jun 2020 | MYR | 0.1396 | 0.1396 | 0.1296 | 0.1346 | 0.1346 | 0.0 (0.0%) | 10,551,001 |
5 Jun 2020 | MYR | 0.1396 | 0.1396 | 0.1346 | 0.1346 | 0.1346 | 0.0 (0.0%) | 12,190,981 |
4 Jun 2020 | MYR | 0.1346 | 0.1396 | 0.1346 | 0.1346 | 0.1346 | 0.0 (0.0%) | 15,787,786 |
3 Jun 2020 | MYR | 0.1446 | 0.1446 | 0.1346 | 0.1346 | 0.1346 | 0.0 (0.0%) | 12,098,907 |
2 Jun 2020 | MYR | 0.1346 | 0.1346 | 0.1346 | 0.1346 | 0.1346 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.1346 | 0.1396 | 0.1296 | 0.1346 | 0.1346 | 0.0 (0.0%) | 7,699,213 |
28 May 2020 | MYR | 0.1346 | 0.1396 | 0.1296 | 0.1346 | 0.1346 | 0.0 (0.0%) | 11,052,694 |
27 May 2020 | MYR | 0.1396 | 0.1396 | 0.1296 | 0.1346 | 0.1346 | 0.0 (0.0%) | 9,631,564 |
22 May 2020 | MYR | 0.1396 | 0.1396 | 0.1296 | 0.1346 | 0.1346 | 0.0 (0.0%) | 10,971,753 |
21 May 2020 | MYR | 0.1396 | 0.1446 | 0.1296 | 0.1346 | 0.1346 | 0.0 (0.0%) | 25,454,154 |
20 May 2020 | MYR | 0.1346 | 0.1446 | 0.1346 | 0.1346 | 0.1346 | 0.0 (0.0%) | 20,188,282 |
19 May 2020 | MYR | 0.1396 | 0.1396 | 0.1296 | 0.1346 | 0.1346 | -0.005 (-3.58%) | 19,338,854 |
18 May 2020 | MYR | 0.1346 | 0.1446 | 0.1296 | 0.1396 | 0.1396 | +0.005 (+3.71%) | 29,617,344 |
15 May 2020 | MYR | 0.1446 | 0.1446 | 0.1346 | 0.1346 | 0.1346 | -0.01 (-6.92%) | 29,399,396 |
14 May 2020 | MYR | 0.1496 | 0.1545 | 0.1396 | 0.1446 | 0.1446 | -0.005 (-3.34%) | 43,908,075 |
13 May 2020 | MYR | 0.1446 | 0.1745 | 0.1396 | 0.1496 | 0.1496 | +0.005 (+3.46%) | 197,980,914 |
12 May 2020 | MYR | 0.1396 | 0.1446 | 0.1296 | 0.1446 | 0.1446 | +0.01 (+7.43%) | 62,762,187 |
8 May 2020 | MYR | 0.1346 | 0.1446 | 0.1346 | 0.1346 | 0.1346 | +0.005 (+3.86%) | 59,449,428 |
6 May 2020 | MYR | 0.1246 | 0.1296 | 0.1246 | 0.1296 | 0.1296 | +0.005 (+4.01%) | 15,572,846 |
5 May 2020 | MYR | 0.1246 | 0.1296 | 0.1196 | 0.1246 | 0.1246 | 0.0 (0.0%) | 11,271,746 |
4 May 2020 | MYR | 0.1246 | 0.1346 | 0.1196 | 0.1246 | 0.1246 | -0.005 (-4.15%) | 33,248,250 |
30 Apr 2020 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 12,921,000 |
29 Apr 2020 | MYR | 0.13 | 0.13 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 14,391,200 |
28 Apr 2020 | MYR | 0.14 | 0.145 | 0.12 | 0.125 | 0.125 | -0.01 (-7.41%) | 78,988,100 |
27 Apr 2020 | MYR | 0.11 | 0.135 | 0.11 | 0.135 | 0.135 | +0.03 (+28.57%) | 110,252,700 |