Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.285 | 0.345 | 0.285 | 0.3 | 0.3 | -0.015 (-4.76%) | 33,223,700 |
28 May 2021 | MYR | 0.275 | 0.45 | 0.275 | 0.315 | 0.315 | +0.04 (+14.55%) | 228,995,000 |
27 May 2021 | MYR | 0.275 | 0.285 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 5,026,000 |
25 May 2021 | MYR | 0.29 | 0.295 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 7,272,400 |
24 May 2021 | MYR | 0.25 | 0.29 | 0.245 | 0.29 | 0.29 | +0.045 (+18.37%) | 20,981,000 |
21 May 2021 | MYR | 0.23 | 0.255 | 0.23 | 0.245 | 0.245 | +0.02 (+8.89%) | 3,651,300 |
20 May 2021 | MYR | 0.24 | 0.24 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 2,157,900 |
19 May 2021 | MYR | 0.24 | 0.255 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 3,891,400 |
18 May 2021 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 472,400 |
17 May 2021 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,307,700 |
12 May 2021 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 310,500 |
11 May 2021 | MYR | 0.235 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 5,412,700 |
10 May 2021 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,043,100 |
7 May 2021 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 725,800 |
6 May 2021 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 2,632,200 |
5 May 2021 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,499,000 |
4 May 2021 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 2,277,200 |
3 May 2021 | MYR | 0.255 | 0.26 | 0.235 | 0.255 | 0.255 | 0.0 (0.0%) | 4,414,900 |
30 Apr 2021 | MYR | 0.275 | 0.275 | 0.25 | 0.255 | 0.255 | -0.02 (-7.27%) | 6,340,800 |
28 Apr 2021 | MYR | 0.26 | 0.28 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 9,146,500 |
27 Apr 2021 | MYR | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 4,662,800 |
26 Apr 2021 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 4,221,100 |
23 Apr 2021 | MYR | 0.28 | 0.28 | 0.25 | 0.255 | 0.255 | -0.02 (-7.27%) | 9,887,100 |
22 Apr 2021 | MYR | 0.28 | 0.29 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 14,612,900 |
21 Apr 2021 | MYR | 0.285 | 0.295 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 10,271,300 |
20 Apr 2021 | MYR | 0.3 | 0.315 | 0.27 | 0.285 | 0.285 | -0.015 (-5%) | 19,335,400 |
19 Apr 2021 | MYR | 0.255 | 0.315 | 0.255 | 0.3 | 0.3 | +0.045 (+17.65%) | 66,298,700 |
16 Apr 2021 | MYR | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 1,549,300 |
15 Apr 2021 | MYR | 0.255 | 0.27 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 16,594,900 |
14 Apr 2021 | MYR | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.01 (+4.26%) | 8,793,300 |