Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | MYR | 0.42 | 0.465 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 18,600 |
9 Jun 2020 | MYR | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.035 (-7.53%) | 44,000 |
5 Jun 2020 | MYR | 0.425 | 0.465 | 0.425 | 0.465 | 0.465 | +0.015 (+3.33%) | 180,900 |
4 Jun 2020 | MYR | 0.41 | 0.45 | 0.405 | 0.45 | 0.45 | -0.02 (-4.26%) | 16,000 |
3 Jun 2020 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | +0.07 (+17.50%) | 8,000 |
2 Jun 2020 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.41 | 0.425 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 103,300 |
28 May 2020 | MYR | 0.42 | 0.43 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 69,000 |
27 May 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 22,000 |
22 May 2020 | MYR | 0.46 | 0.46 | 0.435 | 0.435 | 0.435 | -0.025 (-5.43%) | 76,000 |
21 May 2020 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 161,500 |
20 May 2020 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 24,900 |
19 May 2020 | MYR | 0.505 | 0.505 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 79,000 |
18 May 2020 | MYR | 0.475 | 0.5 | 0.475 | 0.5 | 0.5 | +0.02 (+4.17%) | 28,800 |
15 May 2020 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 22,300 |
14 May 2020 | MYR | 0.47 | 0.485 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 232,900 |
13 May 2020 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 133,000 |
12 May 2020 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 57,000 |
8 May 2020 | MYR | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.005 (+0.99%) | 543,100 |
6 May 2020 | MYR | 0.485 | 0.505 | 0.48 | 0.505 | 0.505 | +0.03 (+6.32%) | 80,700 |
5 May 2020 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 32,800 |
4 May 2020 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 53,000 |
30 Apr 2020 | MYR | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 163,600 |
29 Apr 2020 | MYR | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 62,900 |
28 Apr 2020 | MYR | 0.54 | 0.54 | 0.45 | 0.48 | 0.48 | -0.035 (-6.80%) | 437,100 |
27 Apr 2020 | MYR | 0.415 | 0.56 | 0.415 | 0.515 | 0.515 | +0.105 (+25.61%) | 1,572,100 |
24 Apr 2020 | MYR | 0.345 | 0.42 | 0.345 | 0.41 | 0.41 | +0.075 (+22.39%) | 229,900 |
23 Apr 2020 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 2,000 |
22 Apr 2020 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.06 (-15.38%) | 100 |
21 Apr 2020 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.02 (+5.41%) | 2,000 |