Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 5.82 | 6.2 | 5.8 | 6.1 | 6.1 | +0.6 (+10.91%) | 6,533,400 |
5 Jun 2020 | MYR | 5.6 | 5.86 | 5.35 | 5.5 | 5.5 | -0.3 (-5.17%) | 8,424,800 |
4 Jun 2020 | MYR | 5.85 | 5.99 | 5.73 | 5.8 | 5.8 | -0.03 (-0.51%) | 3,999,800 |
3 Jun 2020 | MYR | 5.83 | 6 | 5.58 | 5.83 | 5.83 | +0.83 (+16.60%) | 12,611,800 |
2 Jun 2020 | MYR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 4.89 | 5 | 4.85 | 5 | 5 | +0.1 (+2.04%) | 14,561,700 |
28 May 2020 | MYR | 4.92 | 4.92 | 4.82 | 4.9 | 4.9 | -0.02 (-0.41%) | 4,755,500 |
27 May 2020 | MYR | 4.85 | 4.94 | 4.83 | 4.92 | 4.92 | -0.02 (-0.40%) | 6,216,200 |
22 May 2020 | MYR | 4.93 | 4.98 | 4.87 | 4.94 | 4.94 | +0.01 (+0.20%) | 2,319,700 |
21 May 2020 | MYR | 4.98 | 4.98 | 4.86 | 4.93 | 4.93 | 0.0 (0.0%) | 4,232,600 |
20 May 2020 | MYR | 4.99 | 5 | 4.81 | 4.93 | 4.93 | -0.06 (-1.20%) | 4,294,200 |
19 May 2020 | MYR | 4.96 | 5.08 | 4.91 | 4.99 | 4.99 | +0.13 (+2.67%) | 7,703,900 |
18 May 2020 | MYR | 4.85 | 4.89 | 4.77 | 4.86 | 4.86 | +0.01 (+0.21%) | 1,558,500 |
15 May 2020 | MYR | 4.8 | 4.88 | 4.76 | 4.85 | 4.85 | +0.1 (+2.11%) | 1,449,500 |
14 May 2020 | MYR | 5.02 | 5.02 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 3,334,900 |
13 May 2020 | MYR | 4.8 | 5.09 | 4.7 | 5 | 5 | +0.2 (+4.17%) | 4,395,600 |
12 May 2020 | MYR | 4.9 | 4.9 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 2,949,300 |
8 May 2020 | MYR | 4.94 | 4.98 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 3,709,400 |
6 May 2020 | MYR | 5.03 | 5.08 | 4.9 | 4.9 | 4.9 | -0.11 (-2.20%) | 3,486,000 |
5 May 2020 | MYR | 5.01 | 5.12 | 4.98 | 5.01 | 5.01 | -0.05 (-0.99%) | 2,258,400 |
4 May 2020 | MYR | 5.26 | 5.27 | 5.02 | 5.06 | 5.06 | -0.19 (-3.62%) | 3,832,100 |
30 Apr 2020 | MYR | 5.03 | 5.35 | 5.03 | 5.25 | 5.25 | +0.29 (+5.85%) | 3,671,300 |
29 Apr 2020 | MYR | 5 | 5.01 | 4.95 | 4.96 | 4.96 | +0.01 (+0.20%) | 1,743,700 |
28 Apr 2020 | MYR | 5.01 | 5.04 | 4.87 | 4.95 | 4.95 | -0.08 (-1.59%) | 2,877,700 |
27 Apr 2020 | MYR | 5.12 | 5.18 | 5.02 | 5.03 | 5.03 | -0.07 (-1.37%) | 1,370,600 |
24 Apr 2020 | MYR | 5.23 | 5.24 | 5.08 | 5.1 | 5.1 | -0.19 (-3.59%) | 2,592,200 |
23 Apr 2020 | MYR | 5.32 | 5.38 | 5.22 | 5.29 | 5.29 | 0.0 (0.0%) | 4,845,700 |
22 Apr 2020 | MYR | 5.2 | 5.34 | 5.17 | 5.29 | 5.29 | 0.0 (0.0%) | 9,136,600 |
21 Apr 2020 | MYR | 5.32 | 5.56 | 5.21 | 5.29 | 5.29 | -0.07 (-1.31%) | 4,937,300 |
20 Apr 2020 | MYR | 5.13 | 5.69 | 5.13 | 5.36 | 5.36 | +0.26 (+5.10%) | 5,261,800 |