Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 137,300 |
8 May 2020 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
6 May 2020 | MYR | 0.54 | 0.54 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 37,000 |
5 May 2020 | MYR | 0.505 | 0.54 | 0.505 | 0.54 | 0.54 | 0.0 (0.0%) | 65,200 |
4 May 2020 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 6,000 |
30 Apr 2020 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 28,000 |
29 Apr 2020 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
28 Apr 2020 | MYR | 0.53 | 0.53 | 0.505 | 0.53 | 0.53 | +0.01 (+1.92%) | 26,500 |
27 Apr 2020 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
24 Apr 2020 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
23 Apr 2020 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 87,100 |
22 Apr 2020 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 76,000 |
21 Apr 2020 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,200 |
20 Apr 2020 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 80,000 |
17 Apr 2020 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 52,900 |
16 Apr 2020 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
15 Apr 2020 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.005 (+0.97%) | 3,000 |
14 Apr 2020 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 5,100 |
13 Apr 2020 | MYR | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | +0.03 (+6.12%) | 8,200 |
10 Apr 2020 | MYR | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 50,000 |
9 Apr 2020 | MYR | 0.46 | 0.495 | 0.45 | 0.49 | 0.49 | +0.06 (+13.95%) | 68,700 |
8 Apr 2020 | MYR | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | -0.06 (-12.24%) | 135,900 |
7 Apr 2020 | MYR | 0.475 | 0.495 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 57,400 |
6 Apr 2020 | MYR | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | +0.035 (+8.05%) | 63,100 |
3 Apr 2020 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 35,100 |
2 Apr 2020 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 209,100 |
1 Apr 2020 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 46,000 |
31 Mar 2020 | MYR | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 266,100 |
30 Mar 2020 | MYR | 0.43 | 0.43 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 96,000 |
27 Mar 2020 | MYR | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 94,000 |