Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | MYR | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 40,400 |
4 Jun 2020 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 130,000 |
3 Jun 2020 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 207,800 |
2 Jun 2020 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.3 | 0.3 | 0.275 | 0.3 | 0.3 | 0.0 (0.0%) | 92,800 |
28 May 2020 | MYR | 0.28 | 0.3 | 0.275 | 0.3 | 0.3 | +0.015 (+5.26%) | 221,300 |
27 May 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 30,200 |
22 May 2020 | MYR | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | 0.0 (0.0%) | 180,500 |
21 May 2020 | MYR | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | -0.015 (-4.84%) | 21,700 |
20 May 2020 | MYR | 0.285 | 0.31 | 0.285 | 0.31 | 0.31 | +0.02 (+6.90%) | 7,600 |
19 May 2020 | MYR | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 337,500 |
18 May 2020 | MYR | 0.28 | 0.3 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 483,500 |
15 May 2020 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 80,000 |
14 May 2020 | MYR | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 36,000 |
13 May 2020 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 14,000 |
12 May 2020 | MYR | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 48,500 |
8 May 2020 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 246,700 |
6 May 2020 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 42,000 |
5 May 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,500 |
4 May 2020 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
30 Apr 2020 | MYR | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 29,000 |
29 Apr 2020 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 16,000 |
28 Apr 2020 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 4,000 |
27 Apr 2020 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 20,600 |
24 Apr 2020 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 137,000 |
23 Apr 2020 | MYR | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | +0.02 (+8%) | 324,700 |
22 Apr 2020 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 5,400 |
21 Apr 2020 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 31,400 |
20 Apr 2020 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 112,200 |
17 Apr 2020 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 309,100 |