Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 0.765 | 0.77 | 0.72 | 0.75 | 0.75 | +0.005 (+0.67%) | 14,585,900 |
5 Jun 2020 | MYR | 0.755 | 0.77 | 0.72 | 0.745 | 0.745 | -0.005 (-0.67%) | 17,824,700 |
4 Jun 2020 | MYR | 0.735 | 0.76 | 0.715 | 0.75 | 0.75 | +0.025 (+3.45%) | 17,214,900 |
3 Jun 2020 | MYR | 0.69 | 0.73 | 0.69 | 0.725 | 0.725 | +0.045 (+6.62%) | 10,667,500 |
2 Jun 2020 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.65 | 0.74 | 0.645 | 0.68 | 0.68 | +0.03 (+4.62%) | 41,804,200 |
28 May 2020 | MYR | 0.63 | 0.66 | 0.625 | 0.65 | 0.65 | +0.02 (+3.17%) | 6,420,400 |
27 May 2020 | MYR | 0.62 | 0.645 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 5,679,600 |
22 May 2020 | MYR | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -0.06 (-8.82%) | 8,074,500 |
21 May 2020 | MYR | 0.67 | 0.685 | 0.665 | 0.68 | 0.68 | +0.015 (+2.26%) | 2,896,100 |
20 May 2020 | MYR | 0.65 | 0.67 | 0.645 | 0.665 | 0.665 | +0.015 (+2.31%) | 8,920,700 |
19 May 2020 | MYR | 0.66 | 0.665 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 3,984,500 |
18 May 2020 | MYR | 0.65 | 0.66 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 3,018,000 |
15 May 2020 | MYR | 0.665 | 0.665 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 844,400 |
14 May 2020 | MYR | 0.655 | 0.665 | 0.635 | 0.66 | 0.66 | +0.01 (+1.54%) | 5,056,100 |
13 May 2020 | MYR | 0.65 | 0.655 | 0.635 | 0.65 | 0.65 | 0.0 (0.0%) | 6,290,300 |
12 May 2020 | MYR | 0.675 | 0.675 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 3,207,600 |
8 May 2020 | MYR | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 6,115,900 |
6 May 2020 | MYR | 0.655 | 0.66 | 0.645 | 0.65 | 0.65 | -0.005 (-0.76%) | 3,799,200 |
5 May 2020 | MYR | 0.66 | 0.665 | 0.645 | 0.655 | 0.655 | -0.005 (-0.76%) | 13,631,400 |
4 May 2020 | MYR | 0.65 | 0.66 | 0.605 | 0.66 | 0.66 | +0.01 (+1.54%) | 14,720,200 |
30 Apr 2020 | MYR | 0.655 | 0.67 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 8,505,200 |
29 Apr 2020 | MYR | 0.645 | 0.65 | 0.625 | 0.65 | 0.65 | +0.015 (+2.36%) | 7,344,000 |
28 Apr 2020 | MYR | 0.635 | 0.645 | 0.62 | 0.635 | 0.635 | -0.005 (-0.78%) | 3,288,200 |
27 Apr 2020 | MYR | 0.635 | 0.645 | 0.625 | 0.64 | 0.64 | +0.01 (+1.59%) | 10,373,900 |
24 Apr 2020 | MYR | 0.61 | 0.63 | 0.605 | 0.63 | 0.63 | +0.025 (+4.13%) | 12,796,000 |
23 Apr 2020 | MYR | 0.585 | 0.61 | 0.58 | 0.605 | 0.605 | +0.025 (+4.31%) | 14,010,600 |
22 Apr 2020 | MYR | 0.57 | 0.585 | 0.56 | 0.58 | 0.58 | +0.005 (+0.87%) | 5,549,300 |
21 Apr 2020 | MYR | 0.58 | 0.59 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 9,945,400 |
20 Apr 2020 | MYR | 0.605 | 0.615 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 8,302,500 |