Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 160,300 |
15 Jun 2020 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 272,700 |
12 Jun 2020 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 126,000 |
11 Jun 2020 | MYR | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 342,300 |
10 Jun 2020 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 66,700 |
9 Jun 2020 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 76,000 |
5 Jun 2020 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 92,600 |
4 Jun 2020 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 47,000 |
3 Jun 2020 | MYR | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | -0.03 (-9.68%) | 277,600 |
2 Jun 2020 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 20,000 |
28 May 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 177,000 |
27 May 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 186,600 |
22 May 2020 | MYR | 0.29 | 0.3 | 0.255 | 0.29 | 0.29 | -0.015 (-4.92%) | 136,800 |
21 May 2020 | MYR | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 219,400 |
20 May 2020 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 166,500 |
19 May 2020 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 472,800 |
18 May 2020 | MYR | 0.315 | 0.325 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 642,900 |
15 May 2020 | MYR | 0.295 | 0.315 | 0.29 | 0.315 | 0.315 | +0.015 (+5%) | 413,700 |
14 May 2020 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 185,000 |
13 May 2020 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 280,000 |
12 May 2020 | MYR | 0.31 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 247,600 |
8 May 2020 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 149,500 |
6 May 2020 | MYR | 0.325 | 0.325 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 600,700 |
5 May 2020 | MYR | 0.325 | 0.325 | 0.305 | 0.325 | 0.325 | 0.0 (0.0%) | 1,686,700 |
4 May 2020 | MYR | 0.34 | 0.35 | 0.32 | 0.325 | 0.325 | -0.02 (-5.80%) | 393,100 |
30 Apr 2020 | MYR | 0.32 | 0.355 | 0.305 | 0.345 | 0.345 | +0.03 (+9.52%) | 2,100,500 |
29 Apr 2020 | MYR | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 134,500 |
28 Apr 2020 | MYR | 0.32 | 0.325 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 233,100 |
27 Apr 2020 | MYR | 0.31 | 0.335 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 648,400 |