Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | MYR | 0.8 | 0.805 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 101,300 |
20 May 2020 | MYR | 0.81 | 0.815 | 0.78 | 0.815 | 0.815 | +0.01 (+1.24%) | 240,300 |
19 May 2020 | MYR | 0.8 | 0.805 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 20,700 |
18 May 2020 | MYR | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 44,000 |
15 May 2020 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 36,000 |
14 May 2020 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | +0.01 (+1.23%) | 3,000 |
13 May 2020 | MYR | 0.825 | 0.825 | 0.805 | 0.815 | 0.815 | +0.01 (+1.24%) | 178,800 |
12 May 2020 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 0 |
8 May 2020 | MYR | 0.81 | 0.825 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 20,000 |
6 May 2020 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.005 (+0.62%) | 32,500 |
5 May 2020 | MYR | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 49,300 |
4 May 2020 | MYR | 0.805 | 0.81 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 17,500 |
30 Apr 2020 | MYR | 0.805 | 0.815 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 33,400 |
29 Apr 2020 | MYR | 0.8 | 0.815 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 21,600 |
28 Apr 2020 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 1,000 |
27 Apr 2020 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.03 (+3.85%) | 1,000 |
24 Apr 2020 | MYR | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.045 (-5.45%) | 27,400 |
23 Apr 2020 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | +0.005 (+0.61%) | 10,200 |
22 Apr 2020 | MYR | 0.805 | 0.82 | 0.805 | 0.82 | 0.82 | +0.015 (+1.86%) | 22,800 |
21 Apr 2020 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 27,200 |
20 Apr 2020 | MYR | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | +0.005 (+0.61%) | 59,600 |
17 Apr 2020 | MYR | 0.815 | 0.815 | 0.81 | 0.815 | 0.815 | +0.015 (+1.88%) | 78,000 |
16 Apr 2020 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
15 Apr 2020 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 39,600 |
14 Apr 2020 | MYR | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 81,100 |
13 Apr 2020 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 43,000 |
10 Apr 2020 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 10,000 |
9 Apr 2020 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 10,000 |
8 Apr 2020 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 30,000 |
7 Apr 2020 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 33,900 |