Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 5.79 | 5.99 | 5.79 | 5.89 | 5.89 | +0.1 (+1.73%) | 142,800 |
5 Jun 2020 | MYR | 5.72 | 5.79 | 5.7 | 5.79 | 5.79 | -0.01 (-0.17%) | 47,500 |
4 Jun 2020 | MYR | 5.7 | 5.83 | 5.7 | 5.8 | 5.8 | +0.11 (+1.93%) | 43,500 |
3 Jun 2020 | MYR | 5.68 | 5.71 | 5.68 | 5.69 | 5.69 | +0.03 (+0.53%) | 94,000 |
2 Jun 2020 | MYR | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 5.65 | 5.68 | 5.64 | 5.66 | 5.66 | -0.02 (-0.35%) | 82,700 |
28 May 2020 | MYR | 5.68 | 5.69 | 5.66 | 5.68 | 5.68 | -0.01 (-0.18%) | 148,500 |
27 May 2020 | MYR | 5.7 | 5.73 | 5.68 | 5.69 | 5.69 | +0.01 (+0.18%) | 201,200 |
22 May 2020 | MYR | 5.73 | 5.8 | 5.66 | 5.68 | 5.68 | -0.03 (-0.53%) | 188,100 |
21 May 2020 | MYR | 5.64 | 5.72 | 5.64 | 5.71 | 5.71 | +0.09 (+1.60%) | 50,000 |
20 May 2020 | MYR | 5.57 | 5.64 | 5.57 | 5.62 | 5.62 | +0.05 (+0.90%) | 31,100 |
19 May 2020 | MYR | 5.55 | 5.59 | 5.54 | 5.57 | 5.57 | +0.05 (+0.91%) | 93,700 |
18 May 2020 | MYR | 5.45 | 5.52 | 5.45 | 5.52 | 5.52 | +0.07 (+1.28%) | 21,800 |
15 May 2020 | MYR | 5.45 | 5.48 | 5.45 | 5.45 | 5.45 | +0.04 (+0.74%) | 59,500 |
14 May 2020 | MYR | 5.58 | 5.58 | 5.4 | 5.41 | 5.41 | -0.09 (-1.64%) | 44,000 |
13 May 2020 | MYR | 5.67 | 5.67 | 5.45 | 5.5 | 5.5 | -0.08 (-1.43%) | 80,100 |
12 May 2020 | MYR | 5.55 | 5.58 | 5.51 | 5.58 | 5.58 | +0.08 (+1.45%) | 46,700 |
8 May 2020 | MYR | 5.38 | 5.63 | 5.38 | 5.5 | 5.5 | +0.16 (+3.00%) | 185,700 |
6 May 2020 | MYR | 5.17 | 5.48 | 5.17 | 5.34 | 5.34 | +0.18 (+3.49%) | 101,200 |
5 May 2020 | MYR | 5.01 | 5.16 | 5.01 | 5.16 | 5.16 | +0.14 (+2.79%) | 109,400 |
4 May 2020 | MYR | 5.05 | 5.05 | 4.99 | 5.02 | 5.02 | -0.01 (-0.20%) | 115,700 |
30 Apr 2020 | MYR | 5 | 5.08 | 4.99 | 5.03 | 5.03 | +0.05 (+1.00%) | 72,700 |
29 Apr 2020 | MYR | 5 | 5.02 | 4.98 | 4.98 | 4.98 | -0.01 (-0.20%) | 152,800 |
28 Apr 2020 | MYR | 5 | 5.01 | 4.98 | 4.99 | 4.99 | -0.01 (-0.20%) | 71,300 |
27 Apr 2020 | MYR | 5.01 | 5.01 | 4.99 | 5 | 5 | +0.02 (+0.40%) | 56,000 |
24 Apr 2020 | MYR | 5 | 5.01 | 4.98 | 4.98 | 4.98 | -0.02 (-0.40%) | 73,400 |
23 Apr 2020 | MYR | 5 | 5.02 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 142,900 |
22 Apr 2020 | MYR | 5 | 5 | 4.94 | 4.98 | 4.98 | -0.02 (-0.40%) | 284,900 |
21 Apr 2020 | MYR | 5.12 | 5.12 | 5 | 5 | 5 | -0.12 (-2.34%) | 253,700 |
20 Apr 2020 | MYR | 5.2 | 5.23 | 5.11 | 5.12 | 5.12 | +0.03 (+0.59%) | 347,300 |