Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | MYR | 0.59 | 0.595 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 1,046,200 |
3 Jun 2020 | MYR | 0.605 | 0.605 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 914,000 |
2 Jun 2020 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.59 | 0.605 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 1,042,300 |
28 May 2020 | MYR | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,292,100 |
27 May 2020 | MYR | 0.625 | 0.625 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 525,100 |
22 May 2020 | MYR | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 969,300 |
21 May 2020 | MYR | 0.63 | 0.64 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 2,143,600 |
20 May 2020 | MYR | 0.615 | 0.63 | 0.6 | 0.625 | 0.625 | +0.005 (+0.81%) | 1,485,800 |
19 May 2020 | MYR | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 688,000 |
18 May 2020 | MYR | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 415,800 |
15 May 2020 | MYR | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.015 (-2.33%) | 452,100 |
14 May 2020 | MYR | 0.675 | 0.68 | 0.645 | 0.645 | 0.645 | -0.03 (-4.44%) | 2,569,200 |
13 May 2020 | MYR | 0.63 | 0.68 | 0.63 | 0.675 | 0.675 | +0.03 (+4.65%) | 6,407,900 |
12 May 2020 | MYR | 0.635 | 0.66 | 0.635 | 0.645 | 0.645 | +0.025 (+4.03%) | 9,878,500 |
8 May 2020 | MYR | 0.575 | 0.62 | 0.575 | 0.62 | 0.62 | +0.045 (+7.83%) | 10,961,300 |
6 May 2020 | MYR | 0.575 | 0.575 | 0.565 | 0.575 | 0.575 | 0.0 (0.0%) | 598,700 |
5 May 2020 | MYR | 0.575 | 0.575 | 0.555 | 0.575 | 0.575 | 0.0 (0.0%) | 66,700 |
4 May 2020 | MYR | 0.56 | 0.575 | 0.56 | 0.575 | 0.575 | +0.005 (+0.88%) | 16,000 |
30 Apr 2020 | MYR | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 871,500 |
29 Apr 2020 | MYR | 0.585 | 0.6 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 909,300 |
28 Apr 2020 | MYR | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 494,000 |
27 Apr 2020 | MYR | 0.575 | 0.59 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 290,700 |
24 Apr 2020 | MYR | 0.595 | 0.615 | 0.575 | 0.585 | 0.585 | -0.01 (-1.68%) | 933,700 |
23 Apr 2020 | MYR | 0.6 | 0.625 | 0.575 | 0.595 | 0.595 | +0.02 (+3.48%) | 1,989,000 |
22 Apr 2020 | MYR | 0.575 | 0.59 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 341,900 |
21 Apr 2020 | MYR | 0.605 | 0.605 | 0.575 | 0.585 | 0.585 | -0.015 (-2.50%) | 359,300 |
20 Apr 2020 | MYR | 0.6 | 0.62 | 0.585 | 0.6 | 0.6 | +0.01 (+1.69%) | 355,600 |
17 Apr 2020 | MYR | 0.585 | 0.6 | 0.575 | 0.59 | 0.59 | +0.005 (+0.85%) | 566,800 |
16 Apr 2020 | MYR | 0.565 | 0.585 | 0.555 | 0.585 | 0.585 | +0.025 (+4.46%) | 291,200 |