Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 2.297 | 2.3663 | 2.297 | 2.3366 | 2.3366 | +0.059 (+2.61%) | 3,317,547 |
5 Jun 2020 | MYR | 2.2772 | 2.2871 | 2.2376 | 2.2772 | 2.2772 | -0.01 (-0.43%) | 2,162,713 |
4 Jun 2020 | MYR | 2.2871 | 2.3069 | 2.2772 | 2.2871 | 2.2871 | +0.01 (+0.43%) | 1,585,094 |
3 Jun 2020 | MYR | 2.3663 | 2.3762 | 2.2772 | 2.2772 | 2.2772 | +0.05 (+2.22%) | 2,903,649 |
2 Jun 2020 | MYR | 2.2277 | 2.2277 | 2.2277 | 2.2277 | 2.2277 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 2.1782 | 2.2277 | 2.1584 | 2.2277 | 2.2277 | +0.059 (+2.74%) | 1,577,721 |
28 May 2020 | MYR | 2.1782 | 2.1881 | 2.1584 | 2.1683 | 2.1683 | 0.0 (0.0%) | 841,734 |
27 May 2020 | MYR | 2.1683 | 2.198 | 2.1584 | 2.1683 | 2.1683 | +0.01 (+0.46%) | 999,395 |
22 May 2020 | MYR | 2.2079 | 2.2079 | 2.1584 | 2.1584 | 2.1584 | -0.05 (-2.24%) | 1,617,616 |
21 May 2020 | MYR | 2.198 | 2.2178 | 2.198 | 2.2079 | 2.2079 | +0.01 (+0.45%) | 1,218,363 |
20 May 2020 | MYR | 2.2277 | 2.2277 | 2.1881 | 2.198 | 2.198 | -0.02 (-0.89%) | 884,558 |
19 May 2020 | MYR | 2.198 | 2.2277 | 2.198 | 2.2178 | 2.2178 | +0.04 (+1.82%) | 1,051,511 |
18 May 2020 | MYR | 2.1683 | 2.2079 | 2.1683 | 2.1782 | 2.1782 | +0.01 (+0.46%) | 926,877 |
15 May 2020 | MYR | 2.1782 | 2.198 | 2.1584 | 2.1683 | 2.1683 | 0.0 (0.0%) | 1,359,258 |
14 May 2020 | MYR | 2.198 | 2.198 | 2.1584 | 2.1683 | 2.1683 | -0.03 (-1.35%) | 1,508,536 |
13 May 2020 | MYR | 2.2574 | 2.2574 | 2.198 | 2.198 | 2.198 | -0.059 (-2.63%) | 1,230,887 |
12 May 2020 | MYR | 2.297 | 2.3069 | 2.2475 | 2.2574 | 2.2574 | -0.059 (-2.56%) | 1,691,245 |
8 May 2020 | MYR | 2.2574 | 2.3267 | 2.2574 | 2.3168 | 2.3168 | +0.069 (+3.08%) | 1,282,195 |
6 May 2020 | MYR | 2.2673 | 2.2772 | 2.2376 | 2.2475 | 2.2475 | -0.01 (-0.44%) | 1,095,244 |
5 May 2020 | MYR | 2.2277 | 2.2772 | 2.2178 | 2.2574 | 2.2574 | +0.05 (+2.24%) | 1,034,240 |
4 May 2020 | MYR | 2.1881 | 2.2277 | 2.1881 | 2.2079 | 2.2079 | +0.03 (+1.36%) | 1,421,777 |
30 Apr 2020 | MYR | 2.1584 | 2.2079 | 2.1584 | 2.1782 | 2.1782 | +0.03 (+1.38%) | 1,648,219 |
29 Apr 2020 | MYR | 2.1485 | 2.1683 | 2.1386 | 2.1485 | 2.1485 | -0.01 (-0.46%) | 1,360,369 |
28 Apr 2020 | MYR | 2.099 | 2.1584 | 2.099 | 2.1584 | 2.1584 | +0.059 (+2.83%) | 1,052,622 |
27 Apr 2020 | MYR | 2.1188 | 2.1188 | 2.099 | 2.099 | 2.099 | -0.01 (-0.47%) | 589,739 |
24 Apr 2020 | MYR | 2.1287 | 2.1485 | 2.099 | 2.1089 | 2.1089 | -0.02 (-0.93%) | 551,662 |
23 Apr 2020 | MYR | 2.1584 | 2.1584 | 2.1188 | 2.1287 | 2.1287 | 0.0 (0.0%) | 1,996,770 |
22 Apr 2020 | MYR | 2.1188 | 2.1386 | 2.0792 | 2.1287 | 2.1287 | 0.0 (0.0%) | 1,369,560 |
21 Apr 2020 | MYR | 2.1584 | 2.1881 | 2.099 | 2.1287 | 2.1287 | -0.059 (-2.71%) | 1,697,103 |
20 Apr 2020 | MYR | 2.1287 | 2.2178 | 2.1188 | 2.1881 | 2.1881 | +0.089 (+4.24%) | 2,983,035 |