Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | +0.03 (+1.76%) | 1,154,800 |
5 Jun 2020 | MYR | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 2,316,200 |
4 Jun 2020 | MYR | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,596,900 |
3 Jun 2020 | MYR | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 916,600 |
2 Jun 2020 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.7 | 1.75 | 1.69 | 1.75 | 1.75 | +0.05 (+2.94%) | 3,784,900 |
28 May 2020 | MYR | 1.71 | 1.72 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 2,527,600 |
27 May 2020 | MYR | 1.7 | 1.72 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,390,100 |
22 May 2020 | MYR | 1.73 | 1.73 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 667,000 |
21 May 2020 | MYR | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 1,206,500 |
20 May 2020 | MYR | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 2,425,500 |
19 May 2020 | MYR | 1.67 | 1.7 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,995,400 |
18 May 2020 | MYR | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 3,199,400 |
15 May 2020 | MYR | 1.69 | 1.7 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 2,042,400 |
14 May 2020 | MYR | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 1,110,400 |
13 May 2020 | MYR | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 1,223,800 |
12 May 2020 | MYR | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,085,500 |
8 May 2020 | MYR | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | +0.02 (+1.16%) | 3,545,200 |
6 May 2020 | MYR | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 541,000 |
5 May 2020 | MYR | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 580,900 |
4 May 2020 | MYR | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 3,727,900 |
30 Apr 2020 | MYR | 1.71 | 1.74 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 1,647,000 |
29 Apr 2020 | MYR | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | +0.05 (+3.01%) | 3,056,500 |
28 Apr 2020 | MYR | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 1,036,100 |
27 Apr 2020 | MYR | 1.69 | 1.7 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,215,400 |
24 Apr 2020 | MYR | 1.68 | 1.7 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,891,000 |
23 Apr 2020 | MYR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,444,400 |
22 Apr 2020 | MYR | 1.69 | 1.7 | 1.64 | 1.7 | 1.7 | 0.0 (0.0%) | 2,224,000 |
21 Apr 2020 | MYR | 1.74 | 1.74 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 1,932,600 |
20 Apr 2020 | MYR | 1.71 | 1.75 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 2,151,800 |