Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 1.53 | 1.6 | 1.53 | 1.6 | 1.6 | +0.06 (+3.90%) | 128,700 |
5 Jun 2020 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | +0.03 (+1.99%) | 72,600 |
4 Jun 2020 | MYR | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -0.06 (-3.82%) | 252,000 |
3 Jun 2020 | MYR | 1.58 | 1.59 | 1.5 | 1.57 | 1.57 | +0.06 (+3.97%) | 164,500 |
2 Jun 2020 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -0.06 (-3.82%) | 74,200 |
28 May 2020 | MYR | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -0.11 (-6.55%) | 192,900 |
27 May 2020 | MYR | 1.64 | 1.7 | 1.55 | 1.68 | 1.68 | +0.06 (+3.70%) | 428,500 |
22 May 2020 | MYR | 1.68 | 1.68 | 1.58 | 1.62 | 1.62 | -0.06 (-3.57%) | 294,200 |
21 May 2020 | MYR | 1.56 | 1.75 | 1.55 | 1.68 | 1.68 | +0.13 (+8.39%) | 677,400 |
20 May 2020 | MYR | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 342,500 |
19 May 2020 | MYR | 1.41 | 1.54 | 1.41 | 1.54 | 1.54 | +0.16 (+11.59%) | 495,900 |
18 May 2020 | MYR | 1.39 | 1.43 | 1.34 | 1.38 | 1.38 | -0.01 (-0.72%) | 162,000 |
15 May 2020 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 10,400 |
14 May 2020 | MYR | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 13,100 |
13 May 2020 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 23,600 |
12 May 2020 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 37,500 |
8 May 2020 | MYR | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.05 (-3.47%) | 204,700 |
6 May 2020 | MYR | 1.4 | 1.46 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 126,400 |
5 May 2020 | MYR | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 12,100 |
4 May 2020 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 15,000 |
30 Apr 2020 | MYR | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 28,600 |
29 Apr 2020 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 2,800 |
28 Apr 2020 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 4,000 |
27 Apr 2020 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
24 Apr 2020 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
23 Apr 2020 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.02 (+1.45%) | 10,000 |
22 Apr 2020 | MYR | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 22,200 |
21 Apr 2020 | MYR | 1.4 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 15,100 |
20 Apr 2020 | MYR | 1.4 | 1.44 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 153,100 |