Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | MYR | 1.1733 | 1.1733 | 1.1467 | 1.1667 | 1.1667 | -0.007 (-0.56%) | 315,000 |
3 Jun 2020 | MYR | 1.1733 | 1.1733 | 1.1533 | 1.1733 | 1.1733 | +0.013 (+1.15%) | 1,086,150 |
2 Jun 2020 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.1533 | 1.1733 | 1.1467 | 1.16 | 1.16 | +0.007 (+0.58%) | 1,909,950 |
28 May 2020 | MYR | 1.16 | 1.16 | 1.14 | 1.1533 | 1.1533 | -0.007 (-0.58%) | 929,700 |
27 May 2020 | MYR | 1.1667 | 1.1667 | 1.1467 | 1.16 | 1.16 | 0.0 (0.0%) | 713,100 |
22 May 2020 | MYR | 1.1733 | 1.1867 | 1.1533 | 1.16 | 1.16 | -0.013 (-1.13%) | 1,381,500 |
21 May 2020 | MYR | 1.1667 | 1.1867 | 1.1533 | 1.1733 | 1.1733 | +0.007 (+0.57%) | 1,115,400 |
20 May 2020 | MYR | 1.1467 | 1.1733 | 1.1267 | 1.1667 | 1.1667 | +0.033 (+2.95%) | 1,053,450 |
19 May 2020 | MYR | 1.1133 | 1.1333 | 1.1067 | 1.1333 | 1.1333 | +0.027 (+2.40%) | 1,245,000 |
18 May 2020 | MYR | 1.08 | 1.1067 | 1.0667 | 1.1067 | 1.1067 | +0.027 (+2.47%) | 238,350 |
15 May 2020 | MYR | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | +0.007 (+0.62%) | 645,450 |
14 May 2020 | MYR | 1.0667 | 1.08 | 1.06 | 1.0733 | 1.0733 | -0.007 (-0.62%) | 265,350 |
13 May 2020 | MYR | 1.0733 | 1.08 | 1.0667 | 1.08 | 1.08 | 0.0 (0.0%) | 607,950 |
12 May 2020 | MYR | 1.0667 | 1.08 | 1.06 | 1.08 | 1.08 | +0.027 (+2.53%) | 393,900 |
8 May 2020 | MYR | 1.08 | 1.08 | 1.0533 | 1.0533 | 1.0533 | -0.033 (-3.07%) | 1,156,800 |
6 May 2020 | MYR | 1.0733 | 1.0867 | 1.06 | 1.0867 | 1.0867 | +0.013 (+1.25%) | 327,150 |
5 May 2020 | MYR | 1.0733 | 1.0933 | 1.0667 | 1.0733 | 1.0733 | +0.007 (+0.62%) | 883,800 |
4 May 2020 | MYR | 1.08 | 1.08 | 1.06 | 1.0667 | 1.0667 | -0.013 (-1.23%) | 302,550 |
30 Apr 2020 | MYR | 1.04 | 1.0933 | 1.0333 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,095,150 |
29 Apr 2020 | MYR | 1.04 | 1.0533 | 1.0267 | 1.04 | 1.04 | 0.0 (0.0%) | 370,800 |
28 Apr 2020 | MYR | 1.0533 | 1.06 | 1.0267 | 1.04 | 1.04 | -0.013 (-1.26%) | 2,003,700 |
27 Apr 2020 | MYR | 1.0533 | 1.0533 | 1.0333 | 1.0533 | 1.0533 | +0.007 (+0.63%) | 209,400 |
24 Apr 2020 | MYR | 1.0067 | 1.0533 | 1.0067 | 1.0467 | 1.0467 | +0.027 (+2.62%) | 814,200 |
23 Apr 2020 | MYR | 1.02 | 1.0267 | 0.9933 | 1.02 | 1.02 | 0.0 (0.0%) | 761,550 |
22 Apr 2020 | MYR | 0.9733 | 1.02 | 0.9733 | 1.02 | 1.02 | +0.013 (+1.32%) | 244,200 |
21 Apr 2020 | MYR | 0.98 | 1.0067 | 0.9733 | 1.0067 | 1.0067 | 0.0 (0.0%) | 798,900 |
20 Apr 2020 | MYR | 1.0133 | 1.0267 | 1.0067 | 1.0067 | 1.0067 | 0.0 (0.0%) | 1,420,350 |
17 Apr 2020 | MYR | 0.9733 | 1.0133 | 0.96 | 1.0067 | 1.0067 | +0.033 (+3.43%) | 1,295,700 |
16 Apr 2020 | MYR | 0.9333 | 0.9733 | 0.9333 | 0.9733 | 0.9733 | +0.04 (+4.29%) | 897,300 |