Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 1.8 | 1.8 | 1.73 | 1.73 | 1.73 | +0.05 (+2.98%) | 79,800 |
5 Jun 2020 | MYR | 1.7 | 1.78 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 72,900 |
4 Jun 2020 | MYR | 1.72 | 1.79 | 1.69 | 1.69 | 1.69 | +0.03 (+1.81%) | 140,700 |
3 Jun 2020 | MYR | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | +0.05 (+3.11%) | 302,000 |
2 Jun 2020 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 71,800 |
28 May 2020 | MYR | 1.65 | 1.65 | 1.55 | 1.65 | 1.65 | 0.0 (0.0%) | 397,900 |
27 May 2020 | MYR | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 133,900 |
22 May 2020 | MYR | 1.71 | 1.78 | 1.65 | 1.68 | 1.68 | -0.07 (-4.00%) | 349,700 |
21 May 2020 | MYR | 1.68 | 1.84 | 1.67 | 1.75 | 1.75 | +0.1 (+6.06%) | 753,000 |
20 May 2020 | MYR | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | +0.1 (+6.45%) | 233,000 |
19 May 2020 | MYR | 1.48 | 1.59 | 1.44 | 1.55 | 1.55 | +0.11 (+7.64%) | 287,200 |
18 May 2020 | MYR | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | +0.06 (+4.35%) | 114,800 |
15 May 2020 | MYR | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 24,500 |
14 May 2020 | MYR | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 84,400 |
13 May 2020 | MYR | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -0.03 (-2.19%) | 97,900 |
12 May 2020 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 52,700 |
8 May 2020 | MYR | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 7,800 |
6 May 2020 | MYR | 1.37 | 1.44 | 1.37 | 1.37 | 1.37 | +0.01 (+0.74%) | 201,500 |
5 May 2020 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 153,000 |
4 May 2020 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 13,000 |
30 Apr 2020 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 49,700 |
29 Apr 2020 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 33,000 |
28 Apr 2020 | MYR | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 27,200 |
27 Apr 2020 | MYR | 1.37 | 1.42 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 72,500 |
24 Apr 2020 | MYR | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 36,500 |
23 Apr 2020 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 27,000 |
22 Apr 2020 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 97,700 |
21 Apr 2020 | MYR | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 50,900 |
20 Apr 2020 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 215,400 |