Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2020 | MYR | 1.84 | 1.88 | 1.81 | 1.88 | 1.88 | +0.045 (+2.45%) | 663,400 |
22 Jun 2020 | MYR | 1.83 | 1.87 | 1.81 | 1.835 | 1.835 | -0.005 (-0.27%) | 219,600 |
19 Jun 2020 | MYR | 1.89 | 1.89 | 1.835 | 1.84 | 1.84 | -0.045 (-2.39%) | 512,200 |
18 Jun 2020 | MYR | 1.85 | 1.885 | 1.825 | 1.885 | 1.885 | +0.035 (+1.89%) | 857,000 |
17 Jun 2020 | MYR | 1.8 | 1.855 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 426,200 |
16 Jun 2020 | MYR | 1.75 | 1.805 | 1.75 | 1.8 | 1.8 | +0.07 (+4.05%) | 431,600 |
15 Jun 2020 | MYR | 1.81 | 1.81 | 1.69 | 1.73 | 1.73 | -0.085 (-4.68%) | 1,358,400 |
12 Jun 2020 | MYR | 1.76 | 1.815 | 1.73 | 1.815 | 1.815 | -0.015 (-0.82%) | 1,666,000 |
11 Jun 2020 | MYR | 1.875 | 1.92 | 1.83 | 1.83 | 1.83 | -0.055 (-2.92%) | 747,200 |
10 Jun 2020 | MYR | 1.94 | 1.94 | 1.875 | 1.885 | 1.885 | -0.065 (-3.33%) | 995,200 |
9 Jun 2020 | MYR | 1.975 | 1.975 | 1.925 | 1.95 | 1.95 | -0.015 (-0.76%) | 696,800 |
5 Jun 2020 | MYR | 1.99 | 1.99 | 1.94 | 1.965 | 1.965 | -0.02 (-1.01%) | 717,000 |
4 Jun 2020 | MYR | 1.94 | 1.995 | 1.94 | 1.985 | 1.985 | +0.045 (+2.32%) | 2,352,800 |
3 Jun 2020 | MYR | 1.945 | 1.95 | 1.895 | 1.94 | 1.94 | +0.15 (+8.38%) | 664,600 |
2 Jun 2020 | MYR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.83 | 1.835 | 1.775 | 1.79 | 1.79 | -0.045 (-2.45%) | 1,292,400 |
28 May 2020 | MYR | 1.835 | 1.875 | 1.82 | 1.835 | 1.835 | +0.015 (+0.82%) | 868,200 |
27 May 2020 | MYR | 1.8 | 1.875 | 1.79 | 1.82 | 1.82 | +0.05 (+2.82%) | 1,033,000 |
22 May 2020 | MYR | 1.8 | 1.815 | 1.765 | 1.77 | 1.77 | -0.035 (-1.94%) | 806,200 |
21 May 2020 | MYR | 1.805 | 1.84 | 1.795 | 1.805 | 1.805 | -0.005 (-0.28%) | 601,800 |
20 May 2020 | MYR | 1.82 | 1.85 | 1.775 | 1.81 | 1.81 | -0.01 (-0.55%) | 574,400 |
19 May 2020 | MYR | 1.86 | 1.89 | 1.82 | 1.82 | 1.82 | +0.03 (+1.68%) | 1,845,800 |
18 May 2020 | MYR | 1.8 | 1.8 | 1.745 | 1.79 | 1.79 | +0.05 (+2.87%) | 557,800 |
15 May 2020 | MYR | 1.665 | 1.755 | 1.665 | 1.74 | 1.74 | +0.08 (+4.82%) | 883,600 |
14 May 2020 | MYR | 1.685 | 1.685 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 338,600 |
13 May 2020 | MYR | 1.64 | 1.73 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 727,600 |
12 May 2020 | MYR | 1.65 | 1.65 | 1.625 | 1.65 | 1.65 | -0.015 (-0.90%) | 218,400 |
8 May 2020 | MYR | 1.685 | 1.685 | 1.645 | 1.665 | 1.665 | -0.02 (-1.19%) | 559,600 |
6 May 2020 | MYR | 1.655 | 1.69 | 1.635 | 1.685 | 1.685 | +0.04 (+2.43%) | 611,800 |
5 May 2020 | MYR | 1.63 | 1.665 | 1.63 | 1.645 | 1.645 | +0.02 (+1.23%) | 156,800 |