Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | +0.02 (+2.27%) | 1,004,700 |
5 Jun 2020 | MYR | 0.89 | 0.89 | 0.875 | 0.88 | 0.88 | -0.01 (-1.12%) | 724,800 |
4 Jun 2020 | MYR | 0.885 | 0.9 | 0.885 | 0.89 | 0.89 | +0.005 (+0.56%) | 2,919,600 |
3 Jun 2020 | MYR | 0.87 | 0.885 | 0.86 | 0.885 | 0.885 | +0.04 (+4.73%) | 885,500 |
2 Jun 2020 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.84 | 0.855 | 0.835 | 0.845 | 0.845 | +0.005 (+0.60%) | 975,300 |
28 May 2020 | MYR | 0.85 | 0.85 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 791,700 |
27 May 2020 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 637,100 |
22 May 2020 | MYR | 0.85 | 0.855 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 590,700 |
21 May 2020 | MYR | 0.85 | 0.855 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 592,700 |
20 May 2020 | MYR | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | -0.01 (-1.17%) | 334,900 |
19 May 2020 | MYR | 0.845 | 0.87 | 0.835 | 0.855 | 0.855 | +0.02 (+2.40%) | 1,186,500 |
18 May 2020 | MYR | 0.82 | 0.835 | 0.82 | 0.835 | 0.835 | +0.02 (+2.45%) | 907,500 |
15 May 2020 | MYR | 0.81 | 0.825 | 0.81 | 0.815 | 0.815 | +0.01 (+1.24%) | 934,600 |
14 May 2020 | MYR | 0.795 | 0.81 | 0.795 | 0.805 | 0.805 | +0.015 (+1.90%) | 1,008,000 |
13 May 2020 | MYR | 0.79 | 0.795 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 356,400 |
12 May 2020 | MYR | 0.795 | 0.8 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 197,200 |
8 May 2020 | MYR | 0.79 | 0.795 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 659,800 |
6 May 2020 | MYR | 0.795 | 0.8 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 165,900 |
5 May 2020 | MYR | 0.78 | 0.795 | 0.78 | 0.795 | 0.795 | +0.02 (+2.58%) | 609,900 |
4 May 2020 | MYR | 0.78 | 0.78 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 398,500 |
30 Apr 2020 | MYR | 0.8 | 0.81 | 0.77 | 0.78 | 0.78 | -0.015 (-1.89%) | 1,639,900 |
29 Apr 2020 | MYR | 0.78 | 0.8 | 0.78 | 0.795 | 0.795 | +0.025 (+3.25%) | 128,800 |
28 Apr 2020 | MYR | 0.77 | 0.775 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 256,200 |
27 Apr 2020 | MYR | 0.78 | 0.78 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 435,900 |
24 Apr 2020 | MYR | 0.785 | 0.785 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 361,100 |
23 Apr 2020 | MYR | 0.78 | 0.795 | 0.78 | 0.795 | 0.795 | +0.02 (+2.58%) | 337,700 |
22 Apr 2020 | MYR | 0.77 | 0.78 | 0.76 | 0.775 | 0.775 | 0.0 (0.0%) | 284,100 |
21 Apr 2020 | MYR | 0.8 | 0.8 | 0.775 | 0.775 | 0.775 | -0.035 (-4.32%) | 483,100 |
20 Apr 2020 | MYR | 0.805 | 0.815 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 693,400 |