Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | MYR | 0.79 | 0.8 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 5,407,600 |
19 May 2020 | MYR | 0.795 | 0.8 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 4,544,100 |
18 May 2020 | MYR | 0.765 | 0.8 | 0.765 | 0.79 | 0.79 | +0.03 (+3.95%) | 8,255,500 |
15 May 2020 | MYR | 0.755 | 0.76 | 0.755 | 0.76 | 0.76 | +0.01 (+1.33%) | 5,450,900 |
14 May 2020 | MYR | 0.745 | 0.755 | 0.745 | 0.75 | 0.75 | +0.01 (+1.35%) | 6,386,900 |
13 May 2020 | MYR | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 5,318,500 |
12 May 2020 | MYR | 0.735 | 0.74 | 0.73 | 0.735 | 0.735 | +0.005 (+0.68%) | 6,229,100 |
8 May 2020 | MYR | 0.72 | 0.735 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 5,320,800 |
6 May 2020 | MYR | 0.72 | 0.735 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 6,030,300 |
5 May 2020 | MYR | 0.715 | 0.72 | 0.71 | 0.715 | 0.715 | 0.0 (0.0%) | 5,723,800 |
4 May 2020 | MYR | 0.71 | 0.72 | 0.71 | 0.715 | 0.715 | +0.005 (+0.70%) | 5,947,200 |
30 Apr 2020 | MYR | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 6,130,300 |
29 Apr 2020 | MYR | 0.705 | 0.71 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 5,753,700 |
28 Apr 2020 | MYR | 0.7 | 0.71 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 5,230,800 |
27 Apr 2020 | MYR | 0.7 | 0.705 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 5,420,000 |
24 Apr 2020 | MYR | 0.7 | 0.705 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 4,840,500 |
23 Apr 2020 | MYR | 0.69 | 0.71 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 6,093,700 |
22 Apr 2020 | MYR | 0.68 | 0.69 | 0.675 | 0.69 | 0.69 | +0.01 (+1.47%) | 4,341,100 |
21 Apr 2020 | MYR | 0.69 | 0.695 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 5,371,000 |
20 Apr 2020 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 4,478,000 |
17 Apr 2020 | MYR | 0.685 | 0.69 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 6,697,700 |
16 Apr 2020 | MYR | 0.675 | 0.685 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 6,180,000 |
15 Apr 2020 | MYR | 0.665 | 0.68 | 0.665 | 0.675 | 0.675 | +0.01 (+1.50%) | 10,828,600 |
14 Apr 2020 | MYR | 0.665 | 0.665 | 0.66 | 0.665 | 0.665 | +0.005 (+0.76%) | 7,069,500 |
13 Apr 2020 | MYR | 0.655 | 0.665 | 0.65 | 0.66 | 0.66 | +0.005 (+0.76%) | 8,423,400 |
10 Apr 2020 | MYR | 0.655 | 0.66 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 8,040,100 |
9 Apr 2020 | MYR | 0.65 | 0.665 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 9,628,600 |
8 Apr 2020 | MYR | 0.65 | 0.655 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 7,710,000 |
7 Apr 2020 | MYR | 0.65 | 0.655 | 0.65 | 0.65 | 0.65 | +0.005 (+0.78%) | 10,421,800 |
6 Apr 2020 | MYR | 0.635 | 0.655 | 0.635 | 0.645 | 0.645 | +0.005 (+0.78%) | 9,703,600 |