Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 193,700 |
5 Jun 2020 | MYR | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 81,200 |
4 Jun 2020 | MYR | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 96,700 |
3 Jun 2020 | MYR | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 322,600 |
2 Jun 2020 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 91,800 |
28 May 2020 | MYR | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 156,700 |
27 May 2020 | MYR | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | +0.02 (+1.52%) | 117,000 |
22 May 2020 | MYR | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 342,900 |
21 May 2020 | MYR | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 332,300 |
20 May 2020 | MYR | 1.36 | 1.38 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 403,800 |
19 May 2020 | MYR | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 64,900 |
18 May 2020 | MYR | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 46,200 |
15 May 2020 | MYR | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 128,900 |
14 May 2020 | MYR | 1.3 | 1.34 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 87,000 |
13 May 2020 | MYR | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 202,100 |
12 May 2020 | MYR | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 176,400 |
8 May 2020 | MYR | 1.34 | 1.39 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 240,900 |
6 May 2020 | MYR | 1.3 | 1.35 | 1.29 | 1.34 | 1.34 | +0.05 (+3.88%) | 308,800 |
5 May 2020 | MYR | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 171,400 |
4 May 2020 | MYR | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 0.0 (0.0%) | 392,100 |
30 Apr 2020 | MYR | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 342,700 |
29 Apr 2020 | MYR | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | +0.04 (+3.36%) | 655,200 |
28 Apr 2020 | MYR | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 335,200 |
27 Apr 2020 | MYR | 1.18 | 1.21 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 396,800 |
24 Apr 2020 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 43,300 |
23 Apr 2020 | MYR | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 121,400 |
22 Apr 2020 | MYR | 1.1 | 1.19 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 274,500 |
21 Apr 2020 | MYR | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 251,500 |
20 Apr 2020 | MYR | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 497,500 |