Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2020 | MYR | 0.515 | 0.54 | 0.51 | 0.54 | 0.54 | +0.015 (+2.86%) | 1,288,000 |
21 May 2020 | MYR | 0.53 | 0.54 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 1,337,800 |
20 May 2020 | MYR | 0.515 | 0.545 | 0.5 | 0.535 | 0.535 | +0.02 (+3.88%) | 1,256,100 |
19 May 2020 | MYR | 0.555 | 0.56 | 0.51 | 0.515 | 0.515 | -0.03 (-5.50%) | 1,970,800 |
18 May 2020 | MYR | 0.53 | 0.565 | 0.53 | 0.545 | 0.545 | +0.025 (+4.81%) | 6,288,600 |
15 May 2020 | MYR | 0.46 | 0.525 | 0.46 | 0.52 | 0.52 | +0.06 (+13.04%) | 4,076,900 |
14 May 2020 | MYR | 0.485 | 0.485 | 0.455 | 0.46 | 0.46 | -0.025 (-5.15%) | 229,400 |
13 May 2020 | MYR | 0.49 | 0.49 | 0.46 | 0.485 | 0.485 | -0.005 (-1.02%) | 958,600 |
12 May 2020 | MYR | 0.495 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 2,131,900 |
8 May 2020 | MYR | 0.435 | 0.48 | 0.435 | 0.48 | 0.48 | +0.055 (+12.94%) | 1,515,400 |
6 May 2020 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 167,000 |
5 May 2020 | MYR | 0.425 | 0.44 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 246,600 |
4 May 2020 | MYR | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 261,400 |
30 Apr 2020 | MYR | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | +0.015 (+3.53%) | 226,800 |
29 Apr 2020 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 94,000 |
28 Apr 2020 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 432,800 |
27 Apr 2020 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 351,900 |
24 Apr 2020 | MYR | 0.425 | 0.44 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 456,000 |
23 Apr 2020 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 728,200 |
22 Apr 2020 | MYR | 0.425 | 0.44 | 0.415 | 0.44 | 0.44 | 0.0 (0.0%) | 652,000 |
21 Apr 2020 | MYR | 0.43 | 0.445 | 0.425 | 0.44 | 0.44 | -0.01 (-2.22%) | 669,500 |
20 Apr 2020 | MYR | 0.46 | 0.475 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 772,700 |
17 Apr 2020 | MYR | 0.425 | 0.45 | 0.42 | 0.45 | 0.45 | +0.035 (+8.43%) | 945,500 |
16 Apr 2020 | MYR | 0.385 | 0.43 | 0.38 | 0.415 | 0.415 | +0.03 (+7.79%) | 1,858,800 |
15 Apr 2020 | MYR | 0.385 | 0.395 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 112,300 |
14 Apr 2020 | MYR | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 340,000 |
13 Apr 2020 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 351,300 |
10 Apr 2020 | MYR | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 633,100 |
9 Apr 2020 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.015 (+4%) | 871,500 |
8 Apr 2020 | MYR | 0.37 | 0.385 | 0.355 | 0.375 | 0.375 | +0.005 (+1.35%) | 972,900 |