Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2020 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 292,100 |
28 May 2020 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 334,200 |
27 May 2020 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 211,300 |
22 May 2020 | MYR | 1.14 | 1.14 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 304,800 |
21 May 2020 | MYR | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 319,400 |
20 May 2020 | MYR | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | +0.04 (+3.64%) | 505,800 |
19 May 2020 | MYR | 1.05 | 1.1 | 1.04 | 1.1 | 1.1 | +0.06 (+5.77%) | 892,500 |
18 May 2020 | MYR | 1.03 | 1.05 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 214,600 |
15 May 2020 | MYR | 1 | 1.03 | 0.985 | 1.03 | 1.03 | +0.02 (+1.98%) | 338,700 |
14 May 2020 | MYR | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 159,900 |
13 May 2020 | MYR | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 180,300 |
12 May 2020 | MYR | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 159,500 |
8 May 2020 | MYR | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 422,000 |
6 May 2020 | MYR | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 1,133,300 |
5 May 2020 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 76,800 |
4 May 2020 | MYR | 0.995 | 1.01 | 0.995 | 1.01 | 1.01 | -0.01 (-0.98%) | 37,200 |
30 Apr 2020 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 130,200 |
29 Apr 2020 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 34,700 |
28 Apr 2020 | MYR | 1.02 | 1.02 | 0.985 | 1.01 | 1.01 | -0.01 (-0.98%) | 219,400 |
27 Apr 2020 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 73,000 |
24 Apr 2020 | MYR | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 331,300 |
23 Apr 2020 | MYR | 1.02 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 455,700 |
22 Apr 2020 | MYR | 1 | 1.03 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 169,300 |
21 Apr 2020 | MYR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 543,900 |
20 Apr 2020 | MYR | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | +0.02 (+1.98%) | 737,200 |
17 Apr 2020 | MYR | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 632,500 |
16 Apr 2020 | MYR | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 182,900 |
15 Apr 2020 | MYR | 0.98 | 1 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 308,700 |
14 Apr 2020 | MYR | 0.965 | 0.98 | 0.965 | 0.98 | 0.98 | +0.015 (+1.55%) | 170,700 |