Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 1.97 | 2.08 | 1.97 | 2.07 | 2.07 | +0.12 (+6.15%) | 8,031,600 |
5 Jun 2020 | MYR | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 1,283,500 |
4 Jun 2020 | MYR | 2 | 2.03 | 1.99 | 2 | 2 | +0.02 (+1.01%) | 1,646,200 |
3 Jun 2020 | MYR | 1.99 | 2.03 | 1.93 | 1.98 | 1.98 | +0.02 (+1.02%) | 3,306,000 |
2 Jun 2020 | MYR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.91 | 1.97 | 1.87 | 1.96 | 1.96 | +0.06 (+3.16%) | 2,399,700 |
28 May 2020 | MYR | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 2,228,200 |
27 May 2020 | MYR | 1.89 | 1.91 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 2,095,600 |
22 May 2020 | MYR | 1.98 | 1.98 | 1.84 | 1.85 | 1.85 | -0.13 (-6.57%) | 4,602,400 |
21 May 2020 | MYR | 2.03 | 2.07 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 2,693,600 |
20 May 2020 | MYR | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 1,064,500 |
19 May 2020 | MYR | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | +0.04 (+2.08%) | 1,270,800 |
18 May 2020 | MYR | 1.94 | 1.96 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 678,300 |
15 May 2020 | MYR | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 474,100 |
14 May 2020 | MYR | 1.99 | 2 | 1.92 | 1.98 | 1.98 | -0.01 (-0.50%) | 1,060,100 |
13 May 2020 | MYR | 2.05 | 2.06 | 1.98 | 1.99 | 1.99 | -0.07 (-3.40%) | 1,931,800 |
12 May 2020 | MYR | 1.98 | 2.06 | 1.97 | 2.06 | 2.06 | +0.08 (+4.04%) | 1,468,900 |
8 May 2020 | MYR | 1.92 | 2.01 | 1.92 | 1.98 | 1.98 | +0.08 (+4.21%) | 2,158,900 |
6 May 2020 | MYR | 1.91 | 1.97 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 1,711,700 |
5 May 2020 | MYR | 1.89 | 1.92 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,962,600 |
4 May 2020 | MYR | 1.95 | 1.96 | 1.83 | 1.88 | 1.88 | -0.08 (-4.08%) | 5,021,700 |
30 Apr 2020 | MYR | 1.93 | 2.05 | 1.93 | 1.96 | 1.96 | +0.06 (+3.16%) | 3,468,800 |
29 Apr 2020 | MYR | 1.9 | 1.96 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 2,273,300 |
28 Apr 2020 | MYR | 1.93 | 1.93 | 1.83 | 1.88 | 1.88 | -0.05 (-2.59%) | 2,257,200 |
27 Apr 2020 | MYR | 1.86 | 1.93 | 1.85 | 1.93 | 1.93 | +0.09 (+4.89%) | 3,273,400 |
24 Apr 2020 | MYR | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 2,568,700 |
23 Apr 2020 | MYR | 1.89 | 1.9 | 1.81 | 1.83 | 1.83 | -0.06 (-3.17%) | 2,371,100 |
22 Apr 2020 | MYR | 1.84 | 1.89 | 1.81 | 1.89 | 1.89 | +0.02 (+1.07%) | 1,993,900 |
21 Apr 2020 | MYR | 1.91 | 1.91 | 1.83 | 1.87 | 1.87 | -0.06 (-3.11%) | 3,399,400 |
20 Apr 2020 | MYR | 1.98 | 2.03 | 1.87 | 1.93 | 1.93 | -0.03 (-1.53%) | 5,954,000 |