Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2020 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.09 (-8.26%) | 15,200 |
27 May 2020 | MYR | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 33,400 |
22 May 2020 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
21 May 2020 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,500 |
20 May 2020 | MYR | 1 | 1.15 | 1 | 1.15 | 1.15 | +0.155 (+15.58%) | 118,500 |
19 May 2020 | MYR | 1 | 1.01 | 0.995 | 0.995 | 0.995 | -0.015 (-1.49%) | 247,900 |
18 May 2020 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 126,800 |
15 May 2020 | MYR | 0.995 | 1.02 | 0.995 | 1.02 | 1.02 | +0.025 (+2.51%) | 246,200 |
14 May 2020 | MYR | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | -0.035 (-3.40%) | 35,000 |
13 May 2020 | MYR | 0.995 | 1.03 | 0.985 | 1.03 | 1.03 | +0.035 (+3.52%) | 149,400 |
12 May 2020 | MYR | 1.01 | 1.01 | 0.995 | 0.995 | 0.995 | -0.025 (-2.45%) | 21,000 |
8 May 2020 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.07 (-6.42%) | 3,000 |
6 May 2020 | MYR | 0.995 | 1.09 | 0.995 | 1.09 | 1.09 | -0.01 (-0.91%) | 132,300 |
5 May 2020 | MYR | 0.93 | 1.1 | 0.93 | 1.1 | 1.1 | +0.17 (+18.28%) | 222,000 |
4 May 2020 | MYR | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.04 (-4.12%) | 11,000 |
30 Apr 2020 | MYR | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | +0.035 (+3.74%) | 23,300 |
29 Apr 2020 | MYR | 0.965 | 0.965 | 0.93 | 0.935 | 0.935 | -0.04 (-4.10%) | 129,800 |
28 Apr 2020 | MYR | 0.995 | 0.995 | 0.975 | 0.975 | 0.975 | -0.015 (-1.52%) | 119,500 |
27 Apr 2020 | MYR | 1.03 | 1.06 | 0.985 | 0.99 | 0.99 | -0.04 (-3.88%) | 263,800 |
24 Apr 2020 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 2,500 |
23 Apr 2020 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 1,000 |
22 Apr 2020 | MYR | 1.08 | 1.15 | 1.06 | 1.11 | 1.11 | -0.06 (-5.13%) | 94,000 |
21 Apr 2020 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 22,600 |
20 Apr 2020 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 25,700 |
17 Apr 2020 | MYR | 1.14 | 1.2 | 1.14 | 1.2 | 1.2 | +0.06 (+5.26%) | 210,900 |
16 Apr 2020 | MYR | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 122,000 |
15 Apr 2020 | MYR | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 126,200 |
14 Apr 2020 | MYR | 1.09 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 129,700 |
13 Apr 2020 | MYR | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 125,000 |
10 Apr 2020 | MYR | 1 | 1.07 | 1 | 1.07 | 1.07 | +0.03 (+2.88%) | 100,000 |