Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | MYR | 4.2 | 4.24 | 4.2 | 4.24 | 4.24 | -0.12 (-2.75%) | 8,500 |
16 Jun 2020 | MYR | 4.29 | 4.37 | 4.29 | 4.36 | 4.36 | +0.06 (+1.40%) | 37,900 |
15 Jun 2020 | MYR | 4.28 | 4.33 | 4.28 | 4.3 | 4.3 | +0.02 (+0.47%) | 55,000 |
12 Jun 2020 | MYR | 4.22 | 4.28 | 4.21 | 4.28 | 4.28 | -0.01 (-0.23%) | 55,900 |
11 Jun 2020 | MYR | 4.34 | 4.36 | 4.22 | 4.29 | 4.29 | -0.05 (-1.15%) | 69,300 |
10 Jun 2020 | MYR | 4.39 | 4.39 | 4.3 | 4.34 | 4.34 | -0.05 (-1.14%) | 818,800 |
9 Jun 2020 | MYR | 4.36 | 4.46 | 4.31 | 4.39 | 4.39 | +0.09 (+2.09%) | 141,100 |
5 Jun 2020 | MYR | 4.3 | 4.34 | 4.3 | 4.3 | 4.3 | +0.01 (+0.23%) | 8,000 |
4 Jun 2020 | MYR | 4.43 | 4.43 | 4.29 | 4.29 | 4.29 | -0.05 (-1.15%) | 46,600 |
3 Jun 2020 | MYR | 4.39 | 4.39 | 4.34 | 4.34 | 4.34 | +0.04 (+0.93%) | 42,700 |
2 Jun 2020 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 4.3 | 4.31 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 26,500 |
28 May 2020 | MYR | 4.39 | 4.39 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 17,500 |
27 May 2020 | MYR | 4.4 | 4.4 | 4.31 | 4.31 | 4.31 | -0.09 (-2.05%) | 18,000 |
22 May 2020 | MYR | 4.45 | 4.45 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 7,400 |
21 May 2020 | MYR | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 7,000 |
20 May 2020 | MYR | 4.4 | 4.47 | 4.4 | 4.47 | 4.47 | -0.01 (-0.22%) | 6,200 |
19 May 2020 | MYR | 4.42 | 4.53 | 4.4 | 4.48 | 4.48 | +0.06 (+1.36%) | 6,800 |
18 May 2020 | MYR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 2,200 |
15 May 2020 | MYR | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.04 (-0.90%) | 22,000 |
14 May 2020 | MYR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.03 (-0.67%) | 3,000 |
13 May 2020 | MYR | 4.51 | 4.51 | 4.48 | 4.49 | 4.49 | -0.16 (-3.44%) | 30,100 |
12 May 2020 | MYR | 4.5 | 4.65 | 4.44 | 4.65 | 4.65 | -0.05 (-1.06%) | 10,100 |
8 May 2020 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.28 (+6.33%) | 33,100 |
6 May 2020 | MYR | 4.54 | 4.54 | 4.42 | 4.42 | 4.42 | -0.12 (-2.64%) | 26,600 |
5 May 2020 | MYR | 4.4 | 4.54 | 4.4 | 4.54 | 4.54 | +0.02 (+0.44%) | 3,000 |
4 May 2020 | MYR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 400 |
30 Apr 2020 | MYR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | +0.12 (+2.73%) | 1,500 |
29 Apr 2020 | MYR | 4.4 | 4.42 | 4.4 | 4.4 | 4.4 | -0.07 (-1.57%) | 24,400 |
28 Apr 2020 | MYR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | +0.01 (+0.22%) | 2,700 |