Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2021 | MYR | 0.205 | 0.24 | 0.2 | 0.225 | 0.225 | +0.02 (+9.76%) | 8,310,000 |
18 Jun 2021 | MYR | 0.19 | 0.205 | 0.19 | 0.205 | 0.205 | +0.02 (+10.81%) | 1,120,300 |
17 Jun 2021 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 511,300 |
16 Jun 2021 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 230,200 |
15 Jun 2021 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 476,000 |
14 Jun 2021 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 562,000 |
11 Jun 2021 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 569,000 |
10 Jun 2021 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.015 (-7.14%) | 1,033,700 |
9 Jun 2021 | MYR | 0.2 | 0.21 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 884,900 |
8 Jun 2021 | MYR | 0.22 | 0.225 | 0.195 | 0.2 | 0.2 | -0.02 (-9.09%) | 974,900 |
4 Jun 2021 | MYR | 0.215 | 0.23 | 0.215 | 0.22 | 0.22 | +0.01 (+4.76%) | 6,369,200 |
3 Jun 2021 | MYR | 0.185 | 0.215 | 0.185 | 0.21 | 0.21 | +0.02 (+10.53%) | 3,340,400 |
2 Jun 2021 | MYR | 0.2 | 0.2 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 339,400 |
1 Jun 2021 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 747,400 |
31 May 2021 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 540,500 |
28 May 2021 | MYR | 0.185 | 0.205 | 0.185 | 0.2 | 0.2 | +0.02 (+11.11%) | 1,646,900 |
27 May 2021 | MYR | 0.17 | 0.185 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 393,900 |
25 May 2021 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 207,300 |
24 May 2021 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.005 (+3.13%) | 158,000 |
21 May 2021 | MYR | 0.155 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 213,900 |
20 May 2021 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 420,700 |
19 May 2021 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 3,600 |
18 May 2021 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.01 (+6.25%) | 272,100 |
17 May 2021 | MYR | 0.175 | 0.175 | 0.16 | 0.16 | 0.16 | -0.015 (-8.57%) | 368,600 |
12 May 2021 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
11 May 2021 | MYR | 0.175 | 0.185 | 0.165 | 0.175 | 0.175 | -0.005 (-2.78%) | 696,200 |
10 May 2021 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 150,000 |
7 May 2021 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 240,000 |
6 May 2021 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 303,000 |
5 May 2021 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 136,800 |