Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | MYR | 0.25 | 0.255 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 20,529,000 |
4 Jun 2020 | MYR | 0.225 | 0.25 | 0.22 | 0.25 | 0.25 | +0.025 (+11.11%) | 5,949,000 |
3 Jun 2020 | MYR | 0.22 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 4,496,000 |
2 Jun 2020 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 530,000 |
28 May 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,873,600 |
27 May 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 2,856,500 |
22 May 2020 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 3,371,700 |
21 May 2020 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,637,100 |
20 May 2020 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,255,100 |
19 May 2020 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,296,500 |
18 May 2020 | MYR | 0.225 | 0.235 | 0.22 | 0.235 | 0.235 | +0.005 (+2.17%) | 4,932,600 |
15 May 2020 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,227,700 |
14 May 2020 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 3,066,600 |
13 May 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 2,286,500 |
12 May 2020 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 3,179,300 |
8 May 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 5,234,700 |
6 May 2020 | MYR | 0.235 | 0.245 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 22,225,300 |
5 May 2020 | MYR | 0.235 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 2,966,600 |
4 May 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 954,300 |
30 Apr 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,593,900 |
29 Apr 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,706,600 |
28 Apr 2020 | MYR | 0.23 | 0.235 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 4,659,000 |
27 Apr 2020 | MYR | 0.24 | 0.24 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,645,600 |
24 Apr 2020 | MYR | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 19,773,800 |
23 Apr 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 2,962,900 |
22 Apr 2020 | MYR | 0.21 | 0.22 | 0.205 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,309,400 |
21 Apr 2020 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 2,193,500 |
20 Apr 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,598,800 |
17 Apr 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 2,919,200 |