Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 6,000 |
11 Jun 2020 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 36,000 |
10 Jun 2020 | MYR | 0.5 | 0.5 | 0.45 | 0.465 | 0.465 | -0.055 (-10.58%) | 282,800 |
9 Jun 2020 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
5 Jun 2020 | MYR | 0.45 | 0.52 | 0.45 | 0.52 | 0.52 | +0.03 (+6.12%) | 101,000 |
4 Jun 2020 | MYR | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | +0.03 (+6.52%) | 18,500 |
3 Jun 2020 | MYR | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | +0.055 (+13.58%) | 60,000 |
2 Jun 2020 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 21,000 |
28 May 2020 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 65,000 |
27 May 2020 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.02 (+5.13%) | 2,900 |
22 May 2020 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 43,000 |
21 May 2020 | MYR | 0.41 | 0.42 | 0.395 | 0.42 | 0.42 | +0.03 (+7.69%) | 36,200 |
20 May 2020 | MYR | 0.395 | 0.4 | 0.355 | 0.39 | 0.39 | -0.02 (-4.88%) | 31,400 |
19 May 2020 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 41,300 |
18 May 2020 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
15 May 2020 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
14 May 2020 | MYR | 0.365 | 0.395 | 0.365 | 0.395 | 0.395 | 0.0 (0.0%) | 29,500 |
13 May 2020 | MYR | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | -0.01 (-2.47%) | 40,000 |
12 May 2020 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
8 May 2020 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
6 May 2020 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 50,200 |
5 May 2020 | MYR | 0.36 | 0.41 | 0.325 | 0.41 | 0.41 | +0.06 (+17.14%) | 44,000 |
4 May 2020 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
30 Apr 2020 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 11,000 |
29 Apr 2020 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.06 (-13.95%) | 50,000 |
28 Apr 2020 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
27 Apr 2020 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
24 Apr 2020 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
23 Apr 2020 | MYR | 0.36 | 0.43 | 0.36 | 0.43 | 0.43 | +0.05 (+13.16%) | 32,000 |