Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | MYR | 8.09 | 8.33 | 8.09 | 8.09 | 8.09 | +0.01 (+0.12%) | 64,000 |
29 Apr 2020 | MYR | 8 | 8.18 | 8 | 8.08 | 8.08 | +0.12 (+1.51%) | 53,900 |
28 Apr 2020 | MYR | 7.99 | 8.06 | 7.96 | 7.96 | 7.96 | -0.01 (-0.13%) | 28,500 |
27 Apr 2020 | MYR | 8.06 | 8.08 | 7.97 | 7.97 | 7.97 | -0.09 (-1.12%) | 9,000 |
24 Apr 2020 | MYR | 8.05 | 8.15 | 8.05 | 8.06 | 8.06 | -0.1 (-1.23%) | 5,800 |
23 Apr 2020 | MYR | 8.2 | 8.25 | 8.12 | 8.16 | 8.16 | +0.05 (+0.62%) | 42,100 |
22 Apr 2020 | MYR | 8.09 | 8.12 | 7.9 | 8.11 | 8.11 | -0.15 (-1.82%) | 76,100 |
21 Apr 2020 | MYR | 8.35 | 8.35 | 8 | 8.26 | 8.26 | -0.11 (-1.31%) | 97,700 |
20 Apr 2020 | MYR | 8.28 | 8.5 | 8.28 | 8.37 | 8.37 | +0.13 (+1.58%) | 87,600 |
17 Apr 2020 | MYR | 8.2 | 8.39 | 8.15 | 8.24 | 8.24 | +0.14 (+1.73%) | 50,700 |
16 Apr 2020 | MYR | 7.91 | 8.16 | 7.91 | 8.1 | 8.1 | +0.03 (+0.37%) | 28,200 |
15 Apr 2020 | MYR | 8.19 | 8.19 | 7.8 | 8.07 | 8.07 | -0.12 (-1.47%) | 73,700 |
14 Apr 2020 | MYR | 7.9 | 8.2 | 7.9 | 8.19 | 8.19 | +0.29 (+3.67%) | 69,700 |
13 Apr 2020 | MYR | 8 | 8 | 7.81 | 7.9 | 7.9 | -0.12 (-1.50%) | 26,800 |
10 Apr 2020 | MYR | 8.35 | 8.69 | 7.7 | 8.02 | 8.02 | -0.28 (-3.37%) | 89,700 |
9 Apr 2020 | MYR | 7.4 | 9 | 7.4 | 8.3 | 8.3 | +0.89 (+12.01%) | 194,800 |
8 Apr 2020 | MYR | 7.25 | 7.48 | 7.02 | 7.41 | 7.41 | +0.06 (+0.82%) | 84,100 |
7 Apr 2020 | MYR | 7.1 | 7.35 | 7.1 | 7.35 | 7.35 | +0.45 (+6.52%) | 124,300 |
6 Apr 2020 | MYR | 6.69 | 6.95 | 6.69 | 6.9 | 6.9 | +0.21 (+3.14%) | 39,300 |
3 Apr 2020 | MYR | 6.75 | 6.76 | 6.55 | 6.69 | 6.69 | -0.05 (-0.74%) | 33,200 |
2 Apr 2020 | MYR | 6.5 | 6.75 | 6.49 | 6.74 | 6.74 | +0.24 (+3.69%) | 58,500 |
1 Apr 2020 | MYR | 6.21 | 6.65 | 6.21 | 6.5 | 6.5 | +0.05 (+0.78%) | 132,200 |
31 Mar 2020 | MYR | 6.29 | 6.52 | 6.18 | 6.45 | 6.45 | +0.33 (+5.39%) | 72,400 |
30 Mar 2020 | MYR | 6.27 | 6.27 | 6.08 | 6.12 | 6.12 | -0.18 (-2.86%) | 47,800 |
27 Mar 2020 | MYR | 6.3 | 6.4 | 6.2 | 6.3 | 6.3 | +0.28 (+4.65%) | 183,700 |
26 Mar 2020 | MYR | 6.28 | 6.3 | 6 | 6.02 | 6.02 | -0.06 (-0.99%) | 96,000 |
25 Mar 2020 | MYR | 6.12 | 6.35 | 5.61 | 6.08 | 6.08 | +0.21 (+3.58%) | 196,000 |
24 Mar 2020 | MYR | 5.6 | 5.88 | 5.55 | 5.87 | 5.87 | +0.47 (+8.70%) | 168,800 |
23 Mar 2020 | MYR | 5.49 | 5.7 | 5.29 | 5.4 | 5.4 | -0.46 (-7.85%) | 125,900 |
20 Mar 2020 | MYR | 5.2 | 5.9 | 5.2 | 5.86 | 5.86 | +0.73 (+14.23%) | 272,300 |