Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2020 | MYR | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,796,900 |
22 Jun 2020 | MYR | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,497,800 |
19 Jun 2020 | MYR | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 6,238,600 |
18 Jun 2020 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,562,800 |
17 Jun 2020 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,885,600 |
16 Jun 2020 | MYR | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 4,331,100 |
15 Jun 2020 | MYR | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 4,622,800 |
12 Jun 2020 | MYR | 1.4 | 1.43 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 4,839,400 |
11 Jun 2020 | MYR | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 7,750,800 |
10 Jun 2020 | MYR | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | +0.02 (+1.43%) | 7,205,000 |
9 Jun 2020 | MYR | 1.44 | 1.47 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 12,132,500 |
5 Jun 2020 | MYR | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 6,918,400 |
4 Jun 2020 | MYR | 1.46 | 1.51 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 9,985,600 |
3 Jun 2020 | MYR | 1.47 | 1.5 | 1.43 | 1.46 | 1.46 | +0.12 (+8.96%) | 6,202,600 |
2 Jun 2020 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.43 | 1.44 | 1.34 | 1.34 | 1.34 | -0.09 (-6.29%) | 33,526,000 |
28 May 2020 | MYR | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 7,633,100 |
27 May 2020 | MYR | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 7,224,900 |
22 May 2020 | MYR | 1.56 | 1.57 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 7,200,700 |
21 May 2020 | MYR | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 6,544,200 |
20 May 2020 | MYR | 1.6 | 1.62 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 6,341,300 |
19 May 2020 | MYR | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 1,960,300 |
18 May 2020 | MYR | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 8,617,000 |
15 May 2020 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 3,505,100 |
14 May 2020 | MYR | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,667,500 |
13 May 2020 | MYR | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 3,968,400 |
12 May 2020 | MYR | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,009,100 |
8 May 2020 | MYR | 1.56 | 1.6 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 3,792,600 |
6 May 2020 | MYR | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 2,009,400 |
5 May 2020 | MYR | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 8,378,400 |