Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.365 | 0.385 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 13,090,800 |
28 May 2021 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,094,000 |
27 May 2021 | MYR | 0.375 | 0.38 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 12,576,400 |
25 May 2021 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,544,400 |
24 May 2021 | MYR | 0.355 | 0.37 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 3,184,100 |
21 May 2021 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 8,308,400 |
20 May 2021 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 2,980,800 |
19 May 2021 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,700,000 |
18 May 2021 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 4,102,100 |
17 May 2021 | MYR | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 6,368,600 |
12 May 2021 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,914,100 |
11 May 2021 | MYR | 0.38 | 0.385 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 14,250,100 |
10 May 2021 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 4,043,900 |
7 May 2021 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 5,851,900 |
6 May 2021 | MYR | 0.385 | 0.4 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 31,128,900 |
5 May 2021 | MYR | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 8,925,600 |
4 May 2021 | MYR | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 9,237,700 |
3 May 2021 | MYR | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 20,125,100 |
30 Apr 2021 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 4,902,900 |
28 Apr 2021 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 5,848,700 |
27 Apr 2021 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 6,274,800 |
26 Apr 2021 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 8,464,500 |
23 Apr 2021 | MYR | 0.375 | 0.395 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 21,023,100 |
22 Apr 2021 | MYR | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 11,196,400 |
21 Apr 2021 | MYR | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 16,079,000 |
20 Apr 2021 | MYR | 0.38 | 0.42 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 85,045,400 |
19 Apr 2021 | MYR | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 5,622,800 |
16 Apr 2021 | MYR | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 2,366,400 |
15 Apr 2021 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 5,060,300 |
14 Apr 2021 | MYR | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 5,972,500 |