Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 0.4267 | 0.44 | 0.4267 | 0.43 | 0.43 | +0.007 (+1.58%) | 6,997,500 |
5 Jun 2020 | MYR | 0.4133 | 0.4367 | 0.41 | 0.4233 | 0.4233 | +0.013 (+3.24%) | 5,125,800 |
4 Jun 2020 | MYR | 0.4067 | 0.41 | 0.4 | 0.41 | 0.41 | +0.003 (+0.81%) | 5,896,500 |
3 Jun 2020 | MYR | 0.4 | 0.4067 | 0.4 | 0.4067 | 0.4067 | -0.007 (-1.60%) | 2,060,850 |
2 Jun 2020 | MYR | 0.4133 | 0.4133 | 0.4133 | 0.4133 | 0.4133 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.4067 | 0.4133 | 0.4033 | 0.4133 | 0.4133 | 0.0 (0.0%) | 1,372,650 |
28 May 2020 | MYR | 0.4133 | 0.4167 | 0.4067 | 0.4133 | 0.4133 | -0.003 (-0.82%) | 1,445,100 |
27 May 2020 | MYR | 0.41 | 0.4167 | 0.4067 | 0.4167 | 0.4167 | +0.01 (+2.46%) | 1,861,200 |
22 May 2020 | MYR | 0.4067 | 0.4133 | 0.4033 | 0.4067 | 0.4067 | -0.003 (-0.80%) | 1,623,750 |
21 May 2020 | MYR | 0.41 | 0.4167 | 0.4067 | 0.41 | 0.41 | +0.003 (+0.81%) | 4,124,550 |
20 May 2020 | MYR | 0.3967 | 0.4067 | 0.3933 | 0.4067 | 0.4067 | +0.01 (+2.52%) | 3,883,950 |
19 May 2020 | MYR | 0.3967 | 0.4 | 0.39 | 0.3967 | 0.3967 | +0.003 (+0.86%) | 2,884,200 |
18 May 2020 | MYR | 0.3933 | 0.4 | 0.39 | 0.3933 | 0.3933 | 0.0 (0.0%) | 3,031,800 |
15 May 2020 | MYR | 0.39 | 0.4 | 0.39 | 0.3933 | 0.3933 | +0.003 (+0.85%) | 1,367,700 |
14 May 2020 | MYR | 0.3867 | 0.39 | 0.38 | 0.39 | 0.39 | +0.003 (+0.85%) | 1,205,700 |
13 May 2020 | MYR | 0.3767 | 0.3967 | 0.3767 | 0.3867 | 0.3867 | +0.003 (+0.89%) | 3,405,600 |
12 May 2020 | MYR | 0.3833 | 0.3867 | 0.3767 | 0.3833 | 0.3833 | +0.007 (+1.75%) | 693,600 |
8 May 2020 | MYR | 0.3767 | 0.3833 | 0.3733 | 0.3767 | 0.3767 | 0.0 (0.0%) | 1,553,250 |
6 May 2020 | MYR | 0.3833 | 0.3833 | 0.37 | 0.3767 | 0.3767 | 0.0 (0.0%) | 2,340,150 |
5 May 2020 | MYR | 0.3533 | 0.3867 | 0.3533 | 0.3767 | 0.3767 | +0.017 (+4.64%) | 3,924,600 |
4 May 2020 | MYR | 0.36 | 0.3633 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 598,200 |
30 Apr 2020 | MYR | 0.3667 | 0.3667 | 0.3533 | 0.36 | 0.36 | -0.007 (-1.83%) | 880,650 |
29 Apr 2020 | MYR | 0.38 | 0.39 | 0.3633 | 0.3667 | 0.3667 | 0.0 (0.0%) | 5,336,250 |
28 Apr 2020 | MYR | 0.35 | 0.3667 | 0.35 | 0.3667 | 0.3667 | +0.017 (+4.77%) | 4,340,400 |
27 Apr 2020 | MYR | 0.3467 | 0.35 | 0.3433 | 0.35 | 0.35 | +0.007 (+1.95%) | 954,450 |
24 Apr 2020 | MYR | 0.34 | 0.3433 | 0.34 | 0.3433 | 0.3433 | +0.003 (+0.97%) | 221,700 |
23 Apr 2020 | MYR | 0.34 | 0.3433 | 0.3367 | 0.34 | 0.34 | 0.0 (0.0%) | 155,100 |
22 Apr 2020 | MYR | 0.3333 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 199,200 |
21 Apr 2020 | MYR | 0.3433 | 0.3433 | 0.3333 | 0.34 | 0.34 | -0.003 (-0.96%) | 327,150 |
20 Apr 2020 | MYR | 0.3467 | 0.3467 | 0.34 | 0.3433 | 0.3433 | 0.0 (0.0%) | 570,600 |