Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2020 | MYR | 2.11 | 2.12 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 4,463,800 |
22 Jun 2020 | MYR | 2.14 | 2.14 | 2.09 | 2.11 | 2.11 | -0.03 (-1.40%) | 5,637,000 |
19 Jun 2020 | MYR | 2.19 | 2.2 | 2.13 | 2.14 | 2.14 | -0.05 (-2.28%) | 11,999,000 |
18 Jun 2020 | MYR | 2.21 | 2.21 | 2.14 | 2.19 | 2.19 | -0.01 (-0.45%) | 7,286,800 |
17 Jun 2020 | MYR | 2.22 | 2.22 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 9,950,000 |
16 Jun 2020 | MYR | 2.2 | 2.24 | 2.17 | 2.19 | 2.19 | -0.01 (-0.45%) | 8,154,100 |
15 Jun 2020 | MYR | 2.24 | 2.24 | 2.13 | 2.2 | 2.2 | -0.04 (-1.79%) | 9,695,500 |
12 Jun 2020 | MYR | 2.1 | 2.24 | 2.1 | 2.24 | 2.24 | +0.03 (+1.36%) | 11,447,100 |
11 Jun 2020 | MYR | 2.23 | 2.28 | 2.18 | 2.21 | 2.21 | -0.02 (-0.90%) | 13,329,500 |
10 Jun 2020 | MYR | 2.22 | 2.25 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 12,145,200 |
9 Jun 2020 | MYR | 2.23 | 2.28 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 7,591,800 |
5 Jun 2020 | MYR | 2.18 | 2.22 | 2.15 | 2.19 | 2.19 | +0.01 (+0.46%) | 9,043,600 |
4 Jun 2020 | MYR | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 9,851,200 |
3 Jun 2020 | MYR | 2.19 | 2.2 | 2.13 | 2.16 | 2.16 | +0.07 (+3.35%) | 6,370,800 |
2 Jun 2020 | MYR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 2.11 | 2.19 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 20,353,900 |
28 May 2020 | MYR | 2.08 | 2.13 | 2.07 | 2.11 | 2.11 | +0.03 (+1.44%) | 6,894,200 |
27 May 2020 | MYR | 2.07 | 2.09 | 2.03 | 2.08 | 2.08 | +0.04 (+1.96%) | 5,597,400 |
22 May 2020 | MYR | 2.01 | 2.07 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 8,112,400 |
21 May 2020 | MYR | 2 | 2.02 | 1.99 | 2.02 | 2.02 | +0.01 (+0.50%) | 8,707,600 |
20 May 2020 | MYR | 1.98 | 2.02 | 1.95 | 2.01 | 2.01 | +0.05 (+2.55%) | 3,501,800 |
19 May 2020 | MYR | 1.97 | 2.05 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 6,090,300 |
18 May 2020 | MYR | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 2,352,100 |
15 May 2020 | MYR | 1.91 | 1.97 | 1.89 | 1.95 | 1.95 | +0.05 (+2.63%) | 3,394,100 |
14 May 2020 | MYR | 1.9 | 1.91 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 6,698,400 |
13 May 2020 | MYR | 1.92 | 1.94 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 6,564,800 |
12 May 2020 | MYR | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | -0.02 (-1.02%) | 5,185,900 |
8 May 2020 | MYR | 1.93 | 1.99 | 1.93 | 1.97 | 1.97 | +0.05 (+2.60%) | 5,423,200 |
6 May 2020 | MYR | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -0.06 (-3.03%) | 7,232,800 |
5 May 2020 | MYR | 2.01 | 2.03 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 4,239,500 |