Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 3.9 | 4.03 | 3.9 | 3.97 | 3.97 | +0.12 (+3.12%) | 1,776,200 |
5 Jun 2020 | MYR | 3.85 | 3.9 | 3.75 | 3.85 | 3.85 | -0.03 (-0.77%) | 697,600 |
4 Jun 2020 | MYR | 3.91 | 3.92 | 3.78 | 3.88 | 3.88 | -0.01 (-0.26%) | 831,500 |
3 Jun 2020 | MYR | 3.98 | 4.04 | 3.8 | 3.89 | 3.89 | +0.4 (+11.46%) | 2,197,100 |
2 Jun 2020 | MYR | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 3.48 | 3.73 | 3.44 | 3.49 | 3.49 | +0.01 (+0.29%) | 2,287,400 |
28 May 2020 | MYR | 3.62 | 3.62 | 3.43 | 3.48 | 3.48 | -0.14 (-3.87%) | 1,349,000 |
27 May 2020 | MYR | 3.7 | 3.79 | 3.62 | 3.62 | 3.62 | -0.07 (-1.90%) | 1,287,700 |
22 May 2020 | MYR | 3.89 | 3.89 | 3.66 | 3.69 | 3.69 | -0.24 (-6.11%) | 2,149,500 |
21 May 2020 | MYR | 3.95 | 4 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 979,900 |
20 May 2020 | MYR | 3.98 | 3.99 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 599,300 |
19 May 2020 | MYR | 4.2 | 4.22 | 3.91 | 4 | 4 | -0.1 (-2.44%) | 1,166,400 |
18 May 2020 | MYR | 4.08 | 4.17 | 4.05 | 4.1 | 4.1 | +0.17 (+4.33%) | 1,910,700 |
15 May 2020 | MYR | 3.9 | 4 | 3.86 | 3.93 | 3.93 | +0.1 (+2.61%) | 2,014,200 |
14 May 2020 | MYR | 3.91 | 4.06 | 3.75 | 3.83 | 3.83 | -0.13 (-3.28%) | 1,717,600 |
13 May 2020 | MYR | 4.18 | 4.28 | 3.87 | 3.96 | 3.96 | -0.19 (-4.58%) | 2,793,300 |
12 May 2020 | MYR | 3.95 | 4.22 | 3.95 | 4.15 | 4.15 | +0.2 (+5.06%) | 2,608,700 |
8 May 2020 | MYR | 3.74 | 3.98 | 3.74 | 3.95 | 3.95 | +0.27 (+7.34%) | 2,844,000 |
6 May 2020 | MYR | 3.59 | 3.76 | 3.59 | 3.68 | 3.68 | +0.17 (+4.84%) | 1,901,400 |
5 May 2020 | MYR | 3.3 | 3.53 | 3.3 | 3.51 | 3.51 | +0.26 (+8%) | 1,833,200 |
4 May 2020 | MYR | 3.14 | 3.29 | 3.1 | 3.25 | 3.25 | +0.13 (+4.17%) | 1,549,700 |
30 Apr 2020 | MYR | 3.02 | 3.16 | 3.02 | 3.12 | 3.12 | +0.13 (+4.35%) | 804,700 |
29 Apr 2020 | MYR | 2.98 | 3.01 | 2.94 | 2.99 | 2.99 | +0.06 (+2.05%) | 182,400 |
28 Apr 2020 | MYR | 2.95 | 2.99 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 255,200 |
27 Apr 2020 | MYR | 2.99 | 3.03 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 324,200 |
24 Apr 2020 | MYR | 3.02 | 3.03 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 141,300 |
23 Apr 2020 | MYR | 3.08 | 3.08 | 2.99 | 2.99 | 2.99 | +0.01 (+0.34%) | 482,300 |
22 Apr 2020 | MYR | 2.95 | 2.99 | 2.86 | 2.98 | 2.98 | -0.03 (-1.00%) | 530,100 |
21 Apr 2020 | MYR | 3 | 3.07 | 2.93 | 3.01 | 3.01 | -0.09 (-2.90%) | 1,487,400 |
20 Apr 2020 | MYR | 3.17 | 3.29 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 1,383,500 |