Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | MYR | 0.95 | 0.95 | 0.93 | 0.935 | 0.935 | -0.015 (-1.58%) | 751,700 |
4 Jun 2020 | MYR | 0.945 | 0.955 | 0.935 | 0.95 | 0.95 | +0.005 (+0.53%) | 868,700 |
3 Jun 2020 | MYR | 0.945 | 0.98 | 0.94 | 0.945 | 0.945 | +0.065 (+7.39%) | 2,503,000 |
2 Jun 2020 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.86 | 0.9 | 0.85 | 0.88 | 0.88 | +0.025 (+2.92%) | 2,022,900 |
28 May 2020 | MYR | 0.86 | 0.865 | 0.84 | 0.855 | 0.855 | +0.005 (+0.59%) | 2,295,300 |
27 May 2020 | MYR | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | +0.06 (+7.59%) | 4,341,600 |
22 May 2020 | MYR | 0.81 | 0.81 | 0.775 | 0.79 | 0.79 | -0.015 (-1.86%) | 513,300 |
21 May 2020 | MYR | 0.805 | 0.815 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 633,900 |
20 May 2020 | MYR | 0.775 | 0.81 | 0.77 | 0.805 | 0.805 | +0.04 (+5.23%) | 1,790,900 |
19 May 2020 | MYR | 0.78 | 0.78 | 0.76 | 0.765 | 0.765 | +0.01 (+1.32%) | 1,679,700 |
18 May 2020 | MYR | 0.75 | 0.755 | 0.75 | 0.755 | 0.755 | +0.015 (+2.03%) | 235,300 |
15 May 2020 | MYR | 0.74 | 0.755 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 231,300 |
14 May 2020 | MYR | 0.76 | 0.76 | 0.735 | 0.74 | 0.74 | -0.02 (-2.63%) | 497,900 |
13 May 2020 | MYR | 0.755 | 0.76 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 273,500 |
12 May 2020 | MYR | 0.765 | 0.77 | 0.75 | 0.76 | 0.76 | -0.005 (-0.65%) | 469,500 |
8 May 2020 | MYR | 0.77 | 0.77 | 0.755 | 0.765 | 0.765 | +0.005 (+0.66%) | 525,400 |
6 May 2020 | MYR | 0.77 | 0.77 | 0.755 | 0.76 | 0.76 | +0.005 (+0.66%) | 213,300 |
5 May 2020 | MYR | 0.755 | 0.765 | 0.755 | 0.755 | 0.755 | +0.005 (+0.67%) | 141,200 |
4 May 2020 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.02 (-2.60%) | 479,600 |
30 Apr 2020 | MYR | 0.76 | 0.775 | 0.76 | 0.77 | 0.77 | +0.025 (+3.36%) | 892,100 |
29 Apr 2020 | MYR | 0.74 | 0.76 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 542,100 |
28 Apr 2020 | MYR | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 490,800 |
27 Apr 2020 | MYR | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.005 (-0.66%) | 588,000 |
24 Apr 2020 | MYR | 0.76 | 0.795 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 2,989,000 |
23 Apr 2020 | MYR | 0.75 | 0.77 | 0.73 | 0.755 | 0.755 | +0.01 (+1.34%) | 1,333,600 |
22 Apr 2020 | MYR | 0.72 | 0.745 | 0.71 | 0.745 | 0.745 | +0.015 (+2.05%) | 749,500 |
21 Apr 2020 | MYR | 0.74 | 0.745 | 0.725 | 0.73 | 0.73 | -0.025 (-3.31%) | 1,155,300 |
20 Apr 2020 | MYR | 0.77 | 0.78 | 0.75 | 0.755 | 0.755 | -0.015 (-1.95%) | 943,700 |
17 Apr 2020 | MYR | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,140,800 |