Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | MYR | 0.84 | 0.8733 | 0.8333 | 0.8467 | 0.8467 | +0.013 (+1.61%) | 11,686,350 |
4 Jun 2020 | MYR | 0.8067 | 0.8733 | 0.8 | 0.8333 | 0.8333 | +0.04 (+5.04%) | 23,274,600 |
3 Jun 2020 | MYR | 0.8133 | 0.8333 | 0.76 | 0.7933 | 0.7933 | -0.027 (-3.26%) | 8,647,350 |
2 Jun 2020 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.78 | 0.8667 | 0.78 | 0.82 | 0.82 | +0.047 (+6.04%) | 33,562,050 |
28 May 2020 | MYR | 0.8067 | 0.82 | 0.7733 | 0.7733 | 0.7733 | -0.02 (-2.52%) | 13,362,300 |
27 May 2020 | MYR | 0.7933 | 0.8133 | 0.7733 | 0.7933 | 0.7933 | +0.02 (+2.59%) | 11,406,000 |
22 May 2020 | MYR | 0.78 | 0.8 | 0.74 | 0.7733 | 0.7733 | -0.013 (-1.70%) | 18,765,600 |
21 May 2020 | MYR | 0.7267 | 0.8067 | 0.7133 | 0.7867 | 0.7867 | +0.04 (+5.36%) | 59,344,200 |
20 May 2020 | MYR | 0.62 | 0.7467 | 0.62 | 0.7467 | 0.7467 | +0.127 (+20.44%) | 111,612,300 |
19 May 2020 | MYR | 0.63 | 0.6367 | 0.6133 | 0.62 | 0.62 | -0.003 (-0.53%) | 18,014,100 |
18 May 2020 | MYR | 0.62 | 0.63 | 0.6167 | 0.6233 | 0.6233 | +0.007 (+1.07%) | 7,913,400 |
15 May 2020 | MYR | 0.6267 | 0.6433 | 0.6167 | 0.6167 | 0.6167 | 0.0 (0.0%) | 18,472,200 |
14 May 2020 | MYR | 0.62 | 0.6367 | 0.61 | 0.6167 | 0.6167 | -0.01 (-1.60%) | 14,046,300 |
13 May 2020 | MYR | 0.6367 | 0.66 | 0.6167 | 0.6267 | 0.6267 | -0.02 (-3.09%) | 21,571,650 |
12 May 2020 | MYR | 0.6567 | 0.66 | 0.6367 | 0.6467 | 0.6467 | -0.003 (-0.51%) | 21,609,150 |
8 May 2020 | MYR | 0.63 | 0.6867 | 0.6267 | 0.65 | 0.65 | +0.03 (+4.84%) | 70,395,450 |
6 May 2020 | MYR | 0.6333 | 0.6433 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 19,079,400 |
5 May 2020 | MYR | 0.6233 | 0.6367 | 0.62 | 0.63 | 0.63 | +0.013 (+2.16%) | 20,387,550 |
4 May 2020 | MYR | 0.6133 | 0.6333 | 0.6033 | 0.6167 | 0.6167 | -0.013 (-2.11%) | 19,187,550 |
30 Apr 2020 | MYR | 0.6333 | 0.65 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 36,581,550 |
29 Apr 2020 | MYR | 0.6167 | 0.64 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 28,687,050 |
28 Apr 2020 | MYR | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 22,964,100 |
27 Apr 2020 | MYR | 0.6333 | 0.64 | 0.6167 | 0.62 | 0.62 | -0.003 (-0.53%) | 15,656,400 |
24 Apr 2020 | MYR | 0.6467 | 0.65 | 0.6233 | 0.6233 | 0.6233 | -0.013 (-2.10%) | 15,899,100 |
23 Apr 2020 | MYR | 0.6533 | 0.6867 | 0.6367 | 0.6367 | 0.6367 | -0.007 (-1.03%) | 84,758,250 |
22 Apr 2020 | MYR | 0.5667 | 0.6433 | 0.5633 | 0.6433 | 0.6433 | +0.067 (+11.55%) | 40,531,650 |
21 Apr 2020 | MYR | 0.59 | 0.6067 | 0.56 | 0.5767 | 0.5767 | -0.02 (-3.35%) | 14,242,200 |
20 Apr 2020 | MYR | 0.5967 | 0.6233 | 0.5933 | 0.5967 | 0.5967 | +0.007 (+1.14%) | 29,435,100 |
17 Apr 2020 | MYR | 0.6 | 0.6067 | 0.5867 | 0.59 | 0.59 | 0.0 (0.0%) | 20,211,450 |