Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | MYR | 7.6 | 7.66 | 7.6 | 7.62 | 7.62 | +0.04 (+0.53%) | 24,800 |
19 Jun 2020 | MYR | 7.48 | 7.69 | 7.4 | 7.58 | 7.58 | +0.17 (+2.29%) | 21,100 |
18 Jun 2020 | MYR | 7.48 | 7.48 | 7.4 | 7.41 | 7.41 | -0.11 (-1.46%) | 14,700 |
17 Jun 2020 | MYR | 7.52 | 7.58 | 7.41 | 7.52 | 7.52 | +0.06 (+0.80%) | 35,400 |
16 Jun 2020 | MYR | 7.68 | 7.75 | 7.46 | 7.46 | 7.46 | -0.02 (-0.27%) | 32,300 |
15 Jun 2020 | MYR | 7.98 | 7.98 | 7.35 | 7.48 | 7.48 | -0.21 (-2.73%) | 62,500 |
12 Jun 2020 | MYR | 7.47 | 7.7 | 7.4 | 7.69 | 7.69 | -0.03 (-0.39%) | 63,600 |
11 Jun 2020 | MYR | 8 | 8.02 | 7.62 | 7.72 | 7.72 | -0.3 (-3.74%) | 49,700 |
10 Jun 2020 | MYR | 7.84 | 8.15 | 7.84 | 8.02 | 8.02 | +0.19 (+2.43%) | 84,900 |
9 Jun 2020 | MYR | 7.39 | 8 | 7.39 | 7.83 | 7.83 | +0.45 (+6.10%) | 74,900 |
5 Jun 2020 | MYR | 7.4 | 7.46 | 7.35 | 7.38 | 7.38 | -0.1 (-1.34%) | 60,600 |
4 Jun 2020 | MYR | 7.47 | 7.49 | 7.41 | 7.48 | 7.48 | 0.0 (0.0%) | 53,700 |
3 Jun 2020 | MYR | 7.59 | 7.59 | 7.41 | 7.48 | 7.48 | -0.36 (-4.59%) | 125,700 |
2 Jun 2020 | MYR | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 7.85 | 7.85 | 7.8 | 7.84 | 7.84 | -0.01 (-0.13%) | 29,300 |
28 May 2020 | MYR | 7.95 | 7.95 | 7.83 | 7.85 | 7.85 | -0.11 (-1.38%) | 27,000 |
27 May 2020 | MYR | 7.94 | 7.98 | 7.9 | 7.96 | 7.96 | +0.06 (+0.76%) | 31,500 |
22 May 2020 | MYR | 7.97 | 7.97 | 7.81 | 7.9 | 7.9 | -0.07 (-0.88%) | 31,400 |
21 May 2020 | MYR | 8 | 8 | 7.95 | 7.97 | 7.97 | +0.02 (+0.25%) | 16,700 |
20 May 2020 | MYR | 8 | 8 | 7.95 | 7.95 | 7.95 | +0.04 (+0.51%) | 10,000 |
19 May 2020 | MYR | 7.9 | 8 | 7.9 | 7.91 | 7.91 | -0.09 (-1.13%) | 30,800 |
18 May 2020 | MYR | 7.88 | 8 | 7.87 | 8 | 8 | +0.07 (+0.88%) | 22,400 |
15 May 2020 | MYR | 8 | 8.01 | 7.93 | 7.93 | 7.93 | -0.01 (-0.13%) | 8,800 |
14 May 2020 | MYR | 7.88 | 7.94 | 7.86 | 7.94 | 7.94 | +0.06 (+0.76%) | 111,800 |
13 May 2020 | MYR | 7.9 | 7.91 | 7.83 | 7.88 | 7.88 | -0.14 (-1.75%) | 37,100 |
12 May 2020 | MYR | 7.97 | 8.03 | 7.86 | 8.02 | 8.02 | +0.07 (+0.88%) | 30,200 |
8 May 2020 | MYR | 7.97 | 8.03 | 7.95 | 7.95 | 7.95 | +0.05 (+0.63%) | 35,900 |
6 May 2020 | MYR | 8.2 | 8.2 | 7.39 | 7.9 | 7.9 | -0.29 (-3.54%) | 248,200 |
5 May 2020 | MYR | 8.02 | 8.29 | 8.02 | 8.19 | 8.19 | +0.21 (+2.63%) | 23,100 |
4 May 2020 | MYR | 8.11 | 8.11 | 7.98 | 7.98 | 7.98 | -0.11 (-1.36%) | 55,700 |