Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | MYR | 4.45 | 4.45 | 4.37 | 4.39 | 4.39 | -0.06 (-1.35%) | 4,535,000 |
4 Jun 2020 | MYR | 4.47 | 4.53 | 4.38 | 4.45 | 4.45 | -0.05 (-1.11%) | 6,907,800 |
3 Jun 2020 | MYR | 4.59 | 4.59 | 4.43 | 4.5 | 4.5 | -0.05 (-1.10%) | 3,915,600 |
2 Jun 2020 | MYR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 4.42 | 4.55 | 4.4 | 4.55 | 4.55 | +0.07 (+1.56%) | 8,113,600 |
28 May 2020 | MYR | 4.45 | 4.49 | 4.4 | 4.48 | 4.48 | 0.0 (0.0%) | 4,274,500 |
27 May 2020 | MYR | 4.47 | 4.48 | 4.42 | 4.48 | 4.48 | +0.03 (+0.67%) | 3,085,500 |
22 May 2020 | MYR | 4.4 | 4.51 | 4.39 | 4.45 | 4.45 | +0.05 (+1.14%) | 1,856,200 |
21 May 2020 | MYR | 4.44 | 4.47 | 4.4 | 4.4 | 4.4 | -0.07 (-1.57%) | 3,241,700 |
20 May 2020 | MYR | 4.47 | 4.51 | 4.38 | 4.47 | 4.47 | 0.0 (0.0%) | 2,675,100 |
19 May 2020 | MYR | 4.53 | 4.53 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 2,251,300 |
18 May 2020 | MYR | 4.39 | 4.51 | 4.39 | 4.49 | 4.49 | +0.1 (+2.28%) | 1,674,400 |
15 May 2020 | MYR | 4.44 | 4.44 | 4.37 | 4.39 | 4.39 | -0.03 (-0.68%) | 2,248,700 |
14 May 2020 | MYR | 4.57 | 4.57 | 4.38 | 4.42 | 4.42 | -0.09 (-2.00%) | 4,081,800 |
13 May 2020 | MYR | 4.45 | 4.55 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 1,863,900 |
12 May 2020 | MYR | 4.46 | 4.53 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 6,261,300 |
8 May 2020 | MYR | 4.51 | 4.56 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 3,293,000 |
6 May 2020 | MYR | 4.51 | 4.53 | 4.47 | 4.5 | 4.5 | -0.03 (-0.66%) | 4,325,900 |
5 May 2020 | MYR | 4.5 | 4.6 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 1,491,300 |
4 May 2020 | MYR | 4.55 | 4.58 | 4.5 | 4.52 | 4.52 | -0.12 (-2.59%) | 2,248,700 |
30 Apr 2020 | MYR | 4.56 | 4.65 | 4.56 | 4.64 | 4.64 | +0.05 (+1.09%) | 5,706,200 |
29 Apr 2020 | MYR | 4.56 | 4.61 | 4.53 | 4.59 | 4.59 | +0.03 (+0.66%) | 1,764,800 |
28 Apr 2020 | MYR | 4.49 | 4.59 | 4.48 | 4.56 | 4.56 | +0.08 (+1.79%) | 3,155,500 |
27 Apr 2020 | MYR | 4.39 | 4.52 | 4.39 | 4.48 | 4.48 | +0.12 (+2.75%) | 3,266,900 |
24 Apr 2020 | MYR | 4.5 | 4.5 | 4.32 | 4.36 | 4.36 | -0.14 (-3.11%) | 6,318,400 |
23 Apr 2020 | MYR | 4.5 | 4.53 | 4.43 | 4.5 | 4.5 | +0.01 (+0.22%) | 3,681,900 |
22 Apr 2020 | MYR | 4.44 | 4.56 | 4.41 | 4.49 | 4.49 | -0.03 (-0.66%) | 3,360,100 |
21 Apr 2020 | MYR | 4.55 | 4.57 | 4.49 | 4.52 | 4.52 | -0.05 (-1.09%) | 2,463,700 |
20 Apr 2020 | MYR | 4.53 | 4.6 | 4.53 | 4.57 | 4.57 | -0.01 (-0.22%) | 3,938,300 |
17 Apr 2020 | MYR | 4.59 | 4.65 | 4.55 | 4.58 | 4.58 | +0.03 (+0.66%) | 3,211,300 |