Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2020 | MYR | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 11,000 |
27 May 2020 | MYR | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 9,200 |
22 May 2020 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 13,000 |
21 May 2020 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 63,800 |
20 May 2020 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 13,000 |
19 May 2020 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 52,700 |
18 May 2020 | MYR | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 32,000 |
15 May 2020 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
14 May 2020 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 29,000 |
13 May 2020 | MYR | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +0.05 (+3.57%) | 118,100 |
12 May 2020 | MYR | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 30,000 |
8 May 2020 | MYR | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | +0.03 (+2.19%) | 82,500 |
6 May 2020 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | +0.02 (+1.48%) | 23,200 |
5 May 2020 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,000 |
4 May 2020 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 4,300 |
30 Apr 2020 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 38,400 |
29 Apr 2020 | MYR | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.04 (+2.99%) | 64,500 |
28 Apr 2020 | MYR | 1.3 | 1.35 | 1.3 | 1.34 | 1.34 | +0.06 (+4.69%) | 88,000 |
27 Apr 2020 | MYR | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 38,000 |
24 Apr 2020 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,000 |
23 Apr 2020 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
22 Apr 2020 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 45,500 |
21 Apr 2020 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 48,000 |
20 Apr 2020 | MYR | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 46,000 |
17 Apr 2020 | MYR | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 69,000 |
16 Apr 2020 | MYR | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 31,000 |
15 Apr 2020 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | +0.02 (+1.54%) | 13,200 |
14 Apr 2020 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 3,300 |
13 Apr 2020 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 17,000 |
10 Apr 2020 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 5,000 |