Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 990,700 |
17 Jun 2020 | MYR | 0.275 | 0.295 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 2,830,900 |
16 Jun 2020 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 1,455,200 |
15 Jun 2020 | MYR | 0.275 | 0.28 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,659,800 |
12 Jun 2020 | MYR | 0.26 | 0.28 | 0.26 | 0.275 | 0.275 | +0.01 (+3.77%) | 1,620,600 |
11 Jun 2020 | MYR | 0.27 | 0.29 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 4,556,000 |
10 Jun 2020 | MYR | 0.285 | 0.285 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 5,053,700 |
9 Jun 2020 | MYR | 0.3 | 0.3 | 0.26 | 0.285 | 0.285 | -0.015 (-5%) | 5,712,400 |
5 Jun 2020 | MYR | 0.305 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,475,400 |
4 Jun 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 2,722,400 |
3 Jun 2020 | MYR | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,258,700 |
2 Jun 2020 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,481,200 |
28 May 2020 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 805,700 |
27 May 2020 | MYR | 0.325 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,768,000 |
22 May 2020 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,737,100 |
21 May 2020 | MYR | 0.315 | 0.345 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 8,138,800 |
20 May 2020 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,380,900 |
19 May 2020 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 815,900 |
18 May 2020 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 2,037,300 |
15 May 2020 | MYR | 0.315 | 0.33 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,988,000 |
14 May 2020 | MYR | 0.33 | 0.33 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,638,700 |
13 May 2020 | MYR | 0.345 | 0.345 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 1,261,400 |
12 May 2020 | MYR | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.015 (+4.62%) | 2,183,300 |
8 May 2020 | MYR | 0.335 | 0.355 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 6,330,200 |
6 May 2020 | MYR | 0.32 | 0.34 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,394,600 |
5 May 2020 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 778,300 |
4 May 2020 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,857,900 |
30 Apr 2020 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 1,478,400 |
29 Apr 2020 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 816,600 |