Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 10,747,100 |
5 Jun 2020 | MYR | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 5,229,400 |
4 Jun 2020 | MYR | 1.13 | 1.16 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 10,254,300 |
3 Jun 2020 | MYR | 1.08 | 1.14 | 1.06 | 1.11 | 1.11 | +0.01 (+0.91%) | 8,687,600 |
2 Jun 2020 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.14 | 1.2 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 18,241,000 |
28 May 2020 | MYR | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -0.05 (-4.20%) | 14,445,500 |
27 May 2020 | MYR | 1.16 | 1.2 | 1.13 | 1.19 | 1.19 | +0.07 (+6.25%) | 13,301,400 |
22 May 2020 | MYR | 1.15 | 1.22 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 45,386,600 |
21 May 2020 | MYR | 1.04 | 1.12 | 1.02 | 1.1 | 1.1 | +0.06 (+5.77%) | 19,634,200 |
20 May 2020 | MYR | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 6,509,700 |
19 May 2020 | MYR | 1.07 | 1.1 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 7,038,900 |
18 May 2020 | MYR | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 7,052,700 |
15 May 2020 | MYR | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 5,192,200 |
14 May 2020 | MYR | 1.07 | 1.13 | 1.02 | 1.07 | 1.07 | -0.01 (-0.93%) | 9,488,400 |
13 May 2020 | MYR | 1.05 | 1.12 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 14,748,400 |
12 May 2020 | MYR | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | +0.05 (+4.95%) | 16,225,700 |
8 May 2020 | MYR | 1.01 | 1.05 | 1 | 1.01 | 1.01 | +0.025 (+2.54%) | 14,933,500 |
6 May 2020 | MYR | 0.945 | 1.02 | 0.935 | 0.985 | 0.985 | +0.035 (+3.68%) | 29,741,000 |
5 May 2020 | MYR | 0.855 | 0.97 | 0.855 | 0.95 | 0.95 | +0.095 (+11.11%) | 48,977,400 |
4 May 2020 | MYR | 0.86 | 0.865 | 0.845 | 0.855 | 0.855 | -0.015 (-1.72%) | 9,606,400 |
30 Apr 2020 | MYR | 0.89 | 0.895 | 0.855 | 0.87 | 0.87 | -0.005 (-0.57%) | 7,514,000 |
29 Apr 2020 | MYR | 0.84 | 0.885 | 0.84 | 0.875 | 0.875 | +0.035 (+4.17%) | 12,778,300 |
28 Apr 2020 | MYR | 0.87 | 0.875 | 0.825 | 0.84 | 0.84 | -0.025 (-2.89%) | 14,459,800 |
27 Apr 2020 | MYR | 0.875 | 0.89 | 0.855 | 0.865 | 0.865 | -0.005 (-0.57%) | 12,609,100 |
24 Apr 2020 | MYR | 0.89 | 0.905 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 16,476,600 |
23 Apr 2020 | MYR | 0.905 | 0.945 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 69,291,100 |
22 Apr 2020 | MYR | 0.815 | 0.91 | 0.805 | 0.9 | 0.9 | +0.075 (+9.09%) | 39,156,300 |
21 Apr 2020 | MYR | 0.825 | 0.885 | 0.8 | 0.825 | 0.825 | +0.005 (+0.61%) | 35,750,900 |
20 Apr 2020 | MYR | 0.765 | 0.845 | 0.76 | 0.82 | 0.82 | +0.07 (+9.33%) | 24,963,500 |