Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | MYR | 2.65 | 2.68 | 2.57 | 2.66 | 2.66 | +0.09 (+3.50%) | 65,600 |
20 May 2020 | MYR | 2.6 | 2.61 | 2.57 | 2.57 | 2.57 | -0.04 (-1.53%) | 15,500 |
19 May 2020 | MYR | 2.67 | 2.68 | 2.55 | 2.61 | 2.61 | -0.05 (-1.88%) | 53,200 |
18 May 2020 | MYR | 2.7 | 2.7 | 2.59 | 2.66 | 2.66 | +0.1 (+3.91%) | 82,600 |
15 May 2020 | MYR | 2.68 | 2.68 | 2.56 | 2.56 | 2.56 | -0.07 (-2.66%) | 30,100 |
14 May 2020 | MYR | 2.69 | 2.69 | 2.55 | 2.63 | 2.63 | -0.05 (-1.87%) | 61,700 |
13 May 2020 | MYR | 2.68 | 2.74 | 2.59 | 2.68 | 2.68 | 0.0 (0.0%) | 88,800 |
12 May 2020 | MYR | 2.54 | 2.68 | 2.53 | 2.68 | 2.68 | +0.16 (+6.35%) | 105,500 |
8 May 2020 | MYR | 2.4 | 2.59 | 2.4 | 2.52 | 2.52 | +0.12 (+5%) | 95,200 |
6 May 2020 | MYR | 2.31 | 2.4 | 2.31 | 2.4 | 2.4 | +0.03 (+1.27%) | 24,000 |
5 May 2020 | MYR | 2.35 | 2.38 | 2.29 | 2.37 | 2.37 | +0.02 (+0.85%) | 20,500 |
4 May 2020 | MYR | 2.35 | 2.36 | 2.24 | 2.35 | 2.35 | 0.0 (0.0%) | 35,800 |
30 Apr 2020 | MYR | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 64,100 |
29 Apr 2020 | MYR | 2.3 | 2.34 | 2.3 | 2.34 | 2.34 | +0.05 (+2.18%) | 70,000 |
28 Apr 2020 | MYR | 2.17 | 2.3 | 2.17 | 2.29 | 2.29 | +0.11 (+5.05%) | 31,300 |
27 Apr 2020 | MYR | 2.2 | 2.2 | 2.15 | 2.18 | 2.18 | -0.02 (-0.91%) | 10,200 |
24 Apr 2020 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | +0.04 (+1.85%) | 200 |
23 Apr 2020 | MYR | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -0.02 (-0.92%) | 23,500 |
22 Apr 2020 | MYR | 2.15 | 2.19 | 2.12 | 2.18 | 2.18 | -0.02 (-0.91%) | 36,700 |
21 Apr 2020 | MYR | 2.24 | 2.26 | 2.2 | 2.2 | 2.2 | -0.06 (-2.65%) | 35,400 |
20 Apr 2020 | MYR | 2.3 | 2.34 | 2.26 | 2.26 | 2.26 | -0.04 (-1.74%) | 121,100 |
17 Apr 2020 | MYR | 2.27 | 2.3 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 68,700 |
16 Apr 2020 | MYR | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | +0.09 (+4.17%) | 24,200 |
15 Apr 2020 | MYR | 2.15 | 2.19 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 100,500 |
14 Apr 2020 | MYR | 2.12 | 2.15 | 2.11 | 2.15 | 2.15 | +0.03 (+1.42%) | 52,800 |
13 Apr 2020 | MYR | 2.13 | 2.15 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 87,200 |
10 Apr 2020 | MYR | 2.15 | 2.2 | 2.15 | 2.15 | 2.15 | -0.05 (-2.27%) | 35,000 |
9 Apr 2020 | MYR | 2.19 | 2.3 | 2.19 | 2.2 | 2.2 | +0.04 (+1.85%) | 150,700 |
8 Apr 2020 | MYR | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 40,700 |
7 Apr 2020 | MYR | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | +0.07 (+3.37%) | 40,000 |