Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | MYR | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 2,543,900 |
30 Apr 2020 | MYR | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 5,229,200 |
29 Apr 2020 | MYR | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 3,299,300 |
28 Apr 2020 | MYR | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 5,243,700 |
27 Apr 2020 | MYR | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 10,261,100 |
24 Apr 2020 | MYR | 1.59 | 1.6 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 7,389,000 |
23 Apr 2020 | MYR | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 2,675,100 |
22 Apr 2020 | MYR | 1.58 | 1.6 | 1.54 | 1.6 | 1.6 | +0.02 (+1.27%) | 3,750,600 |
21 Apr 2020 | MYR | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 3,894,100 |
20 Apr 2020 | MYR | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 4,894,300 |
17 Apr 2020 | MYR | 1.61 | 1.65 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 2,428,500 |
16 Apr 2020 | MYR | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 4,256,700 |
15 Apr 2020 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 2,382,100 |
14 Apr 2020 | MYR | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 4,801,600 |
13 Apr 2020 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 1,041,100 |
10 Apr 2020 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 646,400 |
9 Apr 2020 | MYR | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 1,992,700 |
8 Apr 2020 | MYR | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 1,965,900 |
7 Apr 2020 | MYR | 1.58 | 1.6 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,688,000 |
6 Apr 2020 | MYR | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,048,100 |
3 Apr 2020 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,602,900 |
2 Apr 2020 | MYR | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,504,800 |
1 Apr 2020 | MYR | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 2,332,900 |
31 Mar 2020 | MYR | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 3,356,400 |
30 Mar 2020 | MYR | 1.52 | 1.61 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 3,602,400 |
27 Mar 2020 | MYR | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 5,075,600 |
26 Mar 2020 | MYR | 1.51 | 1.6 | 1.48 | 1.58 | 1.58 | +0.06 (+3.95%) | 3,634,300 |
25 Mar 2020 | MYR | 1.45 | 1.53 | 1.44 | 1.52 | 1.52 | +0.08 (+5.56%) | 7,481,200 |
24 Mar 2020 | MYR | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 1,701,300 |
23 Mar 2020 | MYR | 1.35 | 1.47 | 1.33 | 1.41 | 1.41 | -0.02 (-1.40%) | 3,825,600 |