Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 5.05 | 5.2 | 5.04 | 5.09 | 5.09 | +0.09 (+1.80%) | 223,900 |
16 Apr 2020 | MYR | 4.98 | 5.1 | 4.96 | 5 | 5 | 0.0 (0.0%) | 129,600 |
15 Apr 2020 | MYR | 5.01 | 5.03 | 5 | 5 | 5 | 0.0 (0.0%) | 212,400 |
14 Apr 2020 | MYR | 5 | 5.03 | 5 | 5 | 5 | +0.02 (+0.40%) | 123,900 |
13 Apr 2020 | MYR | 5 | 5 | 4.97 | 4.98 | 4.98 | 0.0 (0.0%) | 98,200 |
10 Apr 2020 | MYR | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.01 (-0.20%) | 81,100 |
9 Apr 2020 | MYR | 5 | 5.02 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 171,800 |
8 Apr 2020 | MYR | 5 | 5.01 | 4.99 | 4.99 | 4.99 | -0.02 (-0.40%) | 100,400 |
7 Apr 2020 | MYR | 5 | 5.04 | 5 | 5.01 | 5.01 | +0.04 (+0.80%) | 207,400 |
6 Apr 2020 | MYR | 4.92 | 4.97 | 4.9 | 4.97 | 4.97 | +0.02 (+0.40%) | 106,500 |
3 Apr 2020 | MYR | 4.96 | 4.98 | 4.92 | 4.95 | 4.95 | -0.01 (-0.20%) | 96,300 |
2 Apr 2020 | MYR | 4.9 | 4.98 | 4.9 | 4.96 | 4.96 | +0.01 (+0.20%) | 59,900 |
1 Apr 2020 | MYR | 4.98 | 5 | 4.95 | 4.95 | 4.95 | -0.04 (-0.80%) | 72,100 |
31 Mar 2020 | MYR | 4.92 | 5.06 | 4.92 | 4.99 | 4.99 | +0.11 (+2.25%) | 67,300 |
30 Mar 2020 | MYR | 4.9 | 4.9 | 4.83 | 4.88 | 4.88 | -0.14 (-2.79%) | 64,000 |
27 Mar 2020 | MYR | 4.86 | 5.1 | 4.86 | 5.02 | 5.02 | +0.19 (+3.93%) | 164,700 |
26 Mar 2020 | MYR | 4.72 | 4.9 | 4.72 | 4.83 | 4.83 | +0.11 (+2.33%) | 71,100 |
25 Mar 2020 | MYR | 4.73 | 4.85 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 142,700 |
24 Mar 2020 | MYR | 4.58 | 4.71 | 4.58 | 4.7 | 4.7 | +0.14 (+3.07%) | 119,200 |
23 Mar 2020 | MYR | 4.54 | 4.6 | 4.5 | 4.56 | 4.56 | -0.24 (-5%) | 162,100 |
20 Mar 2020 | MYR | 4.54 | 4.88 | 4.54 | 4.8 | 4.8 | +0.27 (+5.96%) | 197,600 |
19 Mar 2020 | MYR | 4.85 | 4.89 | 4.5 | 4.53 | 4.53 | -0.39 (-7.93%) | 193,500 |
18 Mar 2020 | MYR | 5 | 5.12 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 192,500 |
17 Mar 2020 | MYR | 5.01 | 5.09 | 4.9 | 5 | 5 | -0.3 (-5.66%) | 141,900 |
16 Mar 2020 | MYR | 5.5 | 5.5 | 5.1 | 5.3 | 5.3 | -0.34 (-6.03%) | 354,200 |
13 Mar 2020 | MYR | 5.7 | 5.7 | 5.53 | 5.64 | 5.64 | -0.15 (-2.59%) | 238,700 |
12 Mar 2020 | MYR | 5.9 | 5.9 | 5.77 | 5.79 | 5.79 | -0.16 (-2.69%) | 360,100 |
11 Mar 2020 | MYR | 5.89 | 6 | 5.89 | 5.95 | 5.95 | +0.06 (+1.02%) | 66,300 |
10 Mar 2020 | MYR | 5.89 | 5.95 | 5.79 | 5.89 | 5.89 | -0.05 (-0.84%) | 306,200 |
9 Mar 2020 | MYR | 6.12 | 6.12 | 5.9 | 5.94 | 5.94 | -0.25 (-4.04%) | 567,700 |