Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | MYR | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 58,600 |
19 May 2020 | MYR | 0.625 | 0.635 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 260,600 |
18 May 2020 | MYR | 0.585 | 0.6 | 0.585 | 0.6 | 0.6 | +0.02 (+3.45%) | 68,000 |
15 May 2020 | MYR | 0.59 | 0.595 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 215,600 |
14 May 2020 | MYR | 0.555 | 0.59 | 0.55 | 0.59 | 0.59 | +0.04 (+7.27%) | 255,800 |
13 May 2020 | MYR | 0.56 | 0.565 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 92,000 |
12 May 2020 | MYR | 0.56 | 0.56 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 169,800 |
8 May 2020 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 261,600 |
6 May 2020 | MYR | 0.55 | 0.565 | 0.55 | 0.565 | 0.565 | 0.0 (0.0%) | 48,000 |
5 May 2020 | MYR | 0.56 | 0.565 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 70,800 |
4 May 2020 | MYR | 0.565 | 0.565 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 156,800 |
30 Apr 2020 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | +0.015 (+2.75%) | 148,400 |
29 Apr 2020 | MYR | 0.555 | 0.555 | 0.54 | 0.545 | 0.545 | +0.01 (+1.87%) | 126,200 |
28 Apr 2020 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | +0.005 (+0.94%) | 256,600 |
27 Apr 2020 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 124,200 |
24 Apr 2020 | MYR | 0.53 | 0.535 | 0.525 | 0.535 | 0.535 | +0.015 (+2.88%) | 260,000 |
23 Apr 2020 | MYR | 0.545 | 0.555 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 548,000 |
22 Apr 2020 | MYR | 0.555 | 0.555 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 396,600 |
21 Apr 2020 | MYR | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 275,800 |
20 Apr 2020 | MYR | 0.595 | 0.595 | 0.575 | 0.575 | 0.575 | -0.02 (-3.36%) | 106,000 |
17 Apr 2020 | MYR | 0.565 | 0.595 | 0.565 | 0.595 | 0.595 | +0.03 (+5.31%) | 66,000 |
16 Apr 2020 | MYR | 0.55 | 0.565 | 0.55 | 0.565 | 0.565 | +0.02 (+3.67%) | 65,600 |
15 Apr 2020 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 117,200 |
14 Apr 2020 | MYR | 0.535 | 0.545 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 228,000 |
13 Apr 2020 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 112,000 |
10 Apr 2020 | MYR | 0.545 | 0.545 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 196,000 |
9 Apr 2020 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 140,000 |
8 Apr 2020 | MYR | 0.54 | 0.555 | 0.53 | 0.55 | 0.55 | -0.005 (-0.90%) | 174,000 |
7 Apr 2020 | MYR | 0.545 | 0.57 | 0.545 | 0.555 | 0.555 | +0.02 (+3.74%) | 174,200 |
6 Apr 2020 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 242,000 |