Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 857,300 |
4 Jun 2020 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 620,400 |
3 Jun 2020 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,363,400 |
2 Jun 2020 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 999,600 |
28 May 2020 | MYR | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,211,500 |
27 May 2020 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 981,000 |
22 May 2020 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 915,700 |
21 May 2020 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 901,800 |
20 May 2020 | MYR | 0.47 | 0.48 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 665,300 |
19 May 2020 | MYR | 0.49 | 0.49 | 0.465 | 0.475 | 0.475 | -0.02 (-4.04%) | 1,915,300 |
18 May 2020 | MYR | 0.505 | 0.51 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 4,577,100 |
15 May 2020 | MYR | 0.47 | 0.495 | 0.46 | 0.485 | 0.485 | +0.025 (+5.43%) | 4,241,000 |
14 May 2020 | MYR | 0.47 | 0.47 | 0.445 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,181,300 |
13 May 2020 | MYR | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 660,400 |
12 May 2020 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 999,500 |
8 May 2020 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,229,100 |
6 May 2020 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 839,500 |
5 May 2020 | MYR | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,290,600 |
4 May 2020 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 899,800 |
30 Apr 2020 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,322,400 |
29 Apr 2020 | MYR | 0.47 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 551,800 |
28 Apr 2020 | MYR | 0.485 | 0.485 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,804,500 |
27 Apr 2020 | MYR | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 1,018,000 |
24 Apr 2020 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 1,674,000 |
23 Apr 2020 | MYR | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 3,133,000 |
22 Apr 2020 | MYR | 0.48 | 0.5 | 0.475 | 0.495 | 0.495 | +0.01 (+2.06%) | 1,671,100 |
21 Apr 2020 | MYR | 0.515 | 0.525 | 0.475 | 0.485 | 0.485 | -0.03 (-5.83%) | 5,487,300 |
20 Apr 2020 | MYR | 0.49 | 0.52 | 0.48 | 0.515 | 0.515 | +0.025 (+5.10%) | 6,834,100 |
17 Apr 2020 | MYR | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 2,093,800 |