Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 2.5 | 2.52 | 2.4 | 2.41 | 2.41 | -0.08 (-3.21%) | 809,800 |
5 Jun 2020 | MYR | 2.5 | 2.55 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 945,600 |
4 Jun 2020 | MYR | 2.5 | 2.58 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 711,800 |
3 Jun 2020 | MYR | 2.68 | 2.69 | 2.5 | 2.5 | 2.5 | -0.11 (-4.21%) | 1,463,600 |
2 Jun 2020 | MYR | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 2.36 | 2.65 | 2.36 | 2.61 | 2.61 | +0.37 (+16.52%) | 3,303,600 |
28 May 2020 | MYR | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 180,100 |
27 May 2020 | MYR | 2.22 | 2.28 | 2.22 | 2.27 | 2.27 | +0.05 (+2.25%) | 320,500 |
22 May 2020 | MYR | 2.26 | 2.27 | 2.22 | 2.22 | 2.22 | -0.05 (-2.20%) | 1,132,000 |
21 May 2020 | MYR | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 69,800 |
20 May 2020 | MYR | 2.22 | 2.27 | 2.19 | 2.25 | 2.25 | +0.01 (+0.45%) | 238,000 |
19 May 2020 | MYR | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | -0.06 (-2.61%) | 166,800 |
18 May 2020 | MYR | 2.29 | 2.33 | 2.27 | 2.3 | 2.3 | +0.02 (+0.88%) | 281,000 |
15 May 2020 | MYR | 2.25 | 2.3 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 69,800 |
14 May 2020 | MYR | 2.29 | 2.31 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 274,200 |
13 May 2020 | MYR | 2.26 | 2.29 | 2.24 | 2.28 | 2.28 | +0.05 (+2.24%) | 230,700 |
12 May 2020 | MYR | 2.22 | 2.27 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 218,900 |
8 May 2020 | MYR | 2.27 | 2.28 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 238,200 |
6 May 2020 | MYR | 2.3 | 2.3 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 316,800 |
5 May 2020 | MYR | 2.3 | 2.3 | 2.24 | 2.28 | 2.28 | -0.03 (-1.30%) | 993,600 |
4 May 2020 | MYR | 2.23 | 2.31 | 2.23 | 2.31 | 2.31 | +0.04 (+1.76%) | 502,700 |
30 Apr 2020 | MYR | 2.29 | 2.31 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 340,500 |
29 Apr 2020 | MYR | 2.3 | 2.33 | 2.27 | 2.27 | 2.27 | +0.01 (+0.44%) | 213,200 |
28 Apr 2020 | MYR | 2.18 | 2.28 | 2.18 | 2.26 | 2.26 | +0.08 (+3.67%) | 183,300 |
27 Apr 2020 | MYR | 2.21 | 2.23 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 156,700 |
24 Apr 2020 | MYR | 2.29 | 2.29 | 2.21 | 2.21 | 2.21 | -0.09 (-3.91%) | 206,700 |
23 Apr 2020 | MYR | 2.22 | 2.3 | 2.21 | 2.3 | 2.3 | +0.08 (+3.60%) | 507,900 |
22 Apr 2020 | MYR | 2.22 | 2.26 | 2.16 | 2.22 | 2.22 | -0.04 (-1.77%) | 1,619,300 |
21 Apr 2020 | MYR | 2.32 | 2.32 | 2.2 | 2.26 | 2.26 | -0.11 (-4.64%) | 1,574,300 |
20 Apr 2020 | MYR | 2.34 | 2.37 | 2.28 | 2.37 | 2.37 | +0.1 (+4.41%) | 584,600 |