Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -0.05 (-2.84%) | 549,800 |
28 May 2021 | MYR | 1.8 | 1.82 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 135,700 |
27 May 2021 | MYR | 1.82 | 1.84 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 588,300 |
25 May 2021 | MYR | 1.76 | 1.82 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 523,600 |
24 May 2021 | MYR | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 702,100 |
21 May 2021 | MYR | 1.74 | 1.79 | 1.71 | 1.78 | 1.78 | 0.0 (0.0%) | 388,400 |
20 May 2021 | MYR | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 162,100 |
19 May 2021 | MYR | 1.76 | 1.8 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 318,900 |
18 May 2021 | MYR | 1.74 | 1.81 | 1.72 | 1.81 | 1.81 | +0.07 (+4.02%) | 1,193,900 |
17 May 2021 | MYR | 1.89 | 1.89 | 1.74 | 1.74 | 1.74 | -0.13 (-6.95%) | 619,200 |
12 May 2021 | MYR | 1.81 | 1.88 | 1.81 | 1.87 | 1.87 | +0.05 (+2.75%) | 68,500 |
11 May 2021 | MYR | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 207,200 |
10 May 2021 | MYR | 1.92 | 1.94 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 224,000 |
7 May 2021 | MYR | 1.84 | 1.9 | 1.84 | 1.9 | 1.9 | +0.06 (+3.26%) | 224,900 |
6 May 2021 | MYR | 1.84 | 1.86 | 1.79 | 1.84 | 1.84 | -0.03 (-1.60%) | 689,300 |
5 May 2021 | MYR | 1.85 | 1.9 | 1.83 | 1.87 | 1.87 | -0.01 (-0.53%) | 361,900 |
4 May 2021 | MYR | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | -0.06 (-3.09%) | 613,300 |
3 May 2021 | MYR | 1.97 | 1.97 | 1.88 | 1.94 | 1.94 | 0.0 (0.0%) | 699,600 |
30 Apr 2021 | MYR | 1.92 | 1.95 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 425,300 |
28 Apr 2021 | MYR | 1.95 | 1.98 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 277,700 |
27 Apr 2021 | MYR | 2.04 | 2.04 | 1.9 | 1.93 | 1.93 | -0.04 (-2.03%) | 558,500 |
26 Apr 2021 | MYR | 2.02 | 2.08 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,620,000 |
23 Apr 2021 | MYR | 2.02 | 2.05 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 1,141,500 |
22 Apr 2021 | MYR | 1.92 | 2.04 | 1.92 | 2.02 | 2.02 | +0.12 (+6.32%) | 3,241,200 |
21 Apr 2021 | MYR | 1.91 | 1.91 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 258,600 |
20 Apr 2021 | MYR | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 884,300 |
19 Apr 2021 | MYR | 1.87 | 1.95 | 1.84 | 1.93 | 1.93 | +0.07 (+3.76%) | 1,819,200 |
16 Apr 2021 | MYR | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 418,400 |
15 Apr 2021 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 442,300 |
14 Apr 2021 | MYR | 1.88 | 1.9 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 482,200 |