Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.03 (+8.33%) | 242,000 |
15 Jun 2020 | MYR | 0.395 | 0.395 | 0.36 | 0.36 | 0.36 | -0.045 (-11.11%) | 306,900 |
12 Jun 2020 | MYR | 0.385 | 0.405 | 0.375 | 0.405 | 0.405 | +0.005 (+1.25%) | 140,600 |
11 Jun 2020 | MYR | 0.415 | 0.425 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 189,100 |
10 Jun 2020 | MYR | 0.4 | 0.435 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 1,111,400 |
9 Jun 2020 | MYR | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 106,400 |
5 Jun 2020 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 64,800 |
4 Jun 2020 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 34,200 |
3 Jun 2020 | MYR | 0.385 | 0.405 | 0.375 | 0.395 | 0.395 | -0.005 (-1.25%) | 327,400 |
2 Jun 2020 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 83,600 |
28 May 2020 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 50,000 |
27 May 2020 | MYR | 0.42 | 0.42 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 70,400 |
22 May 2020 | MYR | 0.415 | 0.42 | 0.4 | 0.42 | 0.42 | -0.005 (-1.18%) | 94,700 |
21 May 2020 | MYR | 0.435 | 0.435 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 232,000 |
20 May 2020 | MYR | 0.4 | 0.445 | 0.395 | 0.43 | 0.43 | +0.025 (+6.17%) | 520,700 |
19 May 2020 | MYR | 0.43 | 0.44 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 691,200 |
18 May 2020 | MYR | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | +0.03 (+7.69%) | 453,700 |
15 May 2020 | MYR | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | +0.015 (+4%) | 88,600 |
14 May 2020 | MYR | 0.39 | 0.39 | 0.355 | 0.375 | 0.375 | -0.025 (-6.25%) | 182,900 |
13 May 2020 | MYR | 0.395 | 0.42 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 156,200 |
12 May 2020 | MYR | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 143,700 |
8 May 2020 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 90,800 |
6 May 2020 | MYR | 0.405 | 0.43 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 113,300 |
5 May 2020 | MYR | 0.41 | 0.425 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 202,300 |
4 May 2020 | MYR | 0.42 | 0.42 | 0.395 | 0.4 | 0.4 | -0.03 (-6.98%) | 377,000 |
30 Apr 2020 | MYR | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | +0.015 (+3.61%) | 855,600 |
29 Apr 2020 | MYR | 0.395 | 0.425 | 0.385 | 0.415 | 0.415 | +0.015 (+3.75%) | 633,700 |
28 Apr 2020 | MYR | 0.38 | 0.4 | 0.375 | 0.4 | 0.4 | 0.0 (0.0%) | 223,500 |
27 Apr 2020 | MYR | 0.415 | 0.415 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 109,400 |