Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 31,100,600 |
4 Jun 2020 | MYR | 0.195 | 0.2 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 31,585,400 |
3 Jun 2020 | MYR | 0.2 | 0.21 | 0.19 | 0.195 | 0.195 | +0.025 (+14.71%) | 134,545,000 |
2 Jun 2020 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 36,882,000 |
28 May 2020 | MYR | 0.18 | 0.18 | 0.165 | 0.17 | 0.17 | -0.01 (-5.56%) | 29,697,200 |
27 May 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 35,074,200 |
22 May 2020 | MYR | 0.195 | 0.195 | 0.175 | 0.18 | 0.18 | -0.015 (-7.69%) | 59,498,700 |
21 May 2020 | MYR | 0.205 | 0.205 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 41,610,100 |
20 May 2020 | MYR | 0.2 | 0.205 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 48,042,800 |
19 May 2020 | MYR | 0.225 | 0.23 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 108,896,400 |
18 May 2020 | MYR | 0.195 | 0.22 | 0.195 | 0.21 | 0.21 | +0.025 (+13.51%) | 197,765,500 |
15 May 2020 | MYR | 0.18 | 0.195 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 129,308,600 |
14 May 2020 | MYR | 0.165 | 0.175 | 0.16 | 0.175 | 0.175 | +0.01 (+6.06%) | 18,416,500 |
13 May 2020 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 24,137,100 |
12 May 2020 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 11,004,500 |
8 May 2020 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 16,436,900 |
6 May 2020 | MYR | 0.195 | 0.2 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 97,915,100 |
5 May 2020 | MYR | 0.17 | 0.185 | 0.165 | 0.185 | 0.185 | +0.025 (+15.63%) | 52,861,100 |
4 May 2020 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 9,684,300 |
30 Apr 2020 | MYR | 0.155 | 0.17 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 37,424,900 |
29 Apr 2020 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 8,370,100 |
28 Apr 2020 | MYR | 0.155 | 0.155 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 13,711,100 |
27 Apr 2020 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 4,767,100 |
24 Apr 2020 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 18,121,800 |
23 Apr 2020 | MYR | 0.16 | 0.165 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 19,799,700 |
22 Apr 2020 | MYR | 0.15 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 22,269,100 |
21 Apr 2020 | MYR | 0.16 | 0.165 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 32,390,700 |
20 Apr 2020 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 18,565,100 |
17 Apr 2020 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 27,091,900 |