Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2020 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.54 | 1.62 | 1.45 | 1.59 | 1.59 | +0.07 (+4.61%) | 2,493,000 |
28 May 2020 | MYR | 1.31 | 1.52 | 1.31 | 1.52 | 1.52 | +0.2 (+15.15%) | 1,706,000 |
27 May 2020 | MYR | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 66,800 |
22 May 2020 | MYR | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 217,100 |
21 May 2020 | MYR | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 184,800 |
20 May 2020 | MYR | 1.37 | 1.44 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 680,700 |
19 May 2020 | MYR | 1.27 | 1.38 | 1.27 | 1.37 | 1.37 | +0.11 (+8.73%) | 1,297,600 |
18 May 2020 | MYR | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 98,900 |
15 May 2020 | MYR | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 119,200 |
14 May 2020 | MYR | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 247,800 |
13 May 2020 | MYR | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 325,300 |
12 May 2020 | MYR | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 254,100 |
8 May 2020 | MYR | 1.34 | 1.34 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 650,100 |
6 May 2020 | MYR | 1.25 | 1.34 | 1.24 | 1.32 | 1.32 | +0.05 (+3.94%) | 1,229,900 |
5 May 2020 | MYR | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.03 (+2.42%) | 102,900 |
4 May 2020 | MYR | 1.25 | 1.29 | 1.16 | 1.24 | 1.24 | -0.04 (-3.13%) | 528,400 |
30 Apr 2020 | MYR | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 868,700 |
29 Apr 2020 | MYR | 1.18 | 1.27 | 1.18 | 1.26 | 1.26 | +0.08 (+6.78%) | 413,200 |
28 Apr 2020 | MYR | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 138,400 |
27 Apr 2020 | MYR | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 118,200 |
24 Apr 2020 | MYR | 1.21 | 1.24 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 92,900 |
23 Apr 2020 | MYR | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 504,800 |
22 Apr 2020 | MYR | 1.18 | 1.2 | 1.14 | 1.2 | 1.2 | -0.01 (-0.83%) | 768,900 |
21 Apr 2020 | MYR | 1.25 | 1.25 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 430,400 |
20 Apr 2020 | MYR | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,071,600 |
17 Apr 2020 | MYR | 1.26 | 1.33 | 1.26 | 1.3 | 1.3 | +0.08 (+6.56%) | 2,210,800 |
16 Apr 2020 | MYR | 1.07 | 1.25 | 1.06 | 1.22 | 1.22 | +0.14 (+12.96%) | 1,084,800 |
15 Apr 2020 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 143,000 |
14 Apr 2020 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 69,000 |