Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | MYR | 1.97 | 2.05 | 1.93 | 2 | 2 | 0.0 (0.0%) | 4,481,800 |
30 Apr 2020 | MYR | 1.93 | 2.04 | 1.93 | 2 | 2 | +0.08 (+4.17%) | 8,630,100 |
29 Apr 2020 | MYR | 1.87 | 1.95 | 1.87 | 1.92 | 1.92 | +0.06 (+3.23%) | 5,091,100 |
28 Apr 2020 | MYR | 1.95 | 1.97 | 1.85 | 1.86 | 1.86 | -0.09 (-4.62%) | 8,915,600 |
27 Apr 2020 | MYR | 2.02 | 2.03 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 3,035,300 |
24 Apr 2020 | MYR | 2 | 2.02 | 1.92 | 2 | 2 | 0.0 (0.0%) | 7,962,900 |
23 Apr 2020 | MYR | 1.88 | 2.01 | 1.86 | 2 | 2 | +0.14 (+7.53%) | 13,814,200 |
22 Apr 2020 | MYR | 1.83 | 1.88 | 1.81 | 1.86 | 1.86 | +0.03 (+1.64%) | 6,611,200 |
21 Apr 2020 | MYR | 1.84 | 1.88 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 13,264,700 |
20 Apr 2020 | MYR | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 11,044,000 |
17 Apr 2020 | MYR | 1.84 | 1.88 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 8,408,500 |
16 Apr 2020 | MYR | 1.86 | 1.9 | 1.82 | 1.82 | 1.82 | -0.06 (-3.19%) | 12,363,900 |
15 Apr 2020 | MYR | 1.81 | 1.89 | 1.8 | 1.88 | 1.88 | +0.08 (+4.44%) | 7,654,000 |
14 Apr 2020 | MYR | 1.81 | 1.85 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 7,298,000 |
13 Apr 2020 | MYR | 1.83 | 1.88 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,279,500 |
10 Apr 2020 | MYR | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 2,450,200 |
9 Apr 2020 | MYR | 1.86 | 1.88 | 1.79 | 1.82 | 1.82 | -0.01 (-0.55%) | 10,377,900 |
8 Apr 2020 | MYR | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -0.05 (-2.66%) | 7,046,800 |
7 Apr 2020 | MYR | 1.84 | 1.9 | 1.82 | 1.88 | 1.88 | +0.06 (+3.30%) | 5,747,300 |
6 Apr 2020 | MYR | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 5,019,400 |
3 Apr 2020 | MYR | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 5,888,700 |
2 Apr 2020 | MYR | 1.76 | 1.8 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 4,726,900 |
1 Apr 2020 | MYR | 1.67 | 1.8 | 1.66 | 1.8 | 1.8 | +0.11 (+6.51%) | 8,097,100 |
31 Mar 2020 | MYR | 1.64 | 1.72 | 1.63 | 1.69 | 1.69 | +0.06 (+3.68%) | 12,082,500 |
30 Mar 2020 | MYR | 1.66 | 1.69 | 1.6 | 1.63 | 1.63 | -0.03 (-1.81%) | 12,069,100 |
27 Mar 2020 | MYR | 1.72 | 1.77 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 9,200,600 |
26 Mar 2020 | MYR | 1.74 | 1.76 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 8,231,400 |
25 Mar 2020 | MYR | 1.78 | 1.82 | 1.72 | 1.72 | 1.72 | +0.01 (+0.58%) | 9,082,100 |
24 Mar 2020 | MYR | 1.59 | 1.72 | 1.59 | 1.71 | 1.71 | +0.12 (+7.55%) | 11,636,400 |
23 Mar 2020 | MYR | 1.61 | 1.67 | 1.56 | 1.59 | 1.59 | -0.12 (-7.02%) | 12,756,200 |