Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2021 | MYR | 7.51 | 7.64 | 7.46 | 7.5 | 7.5 | -0.1 (-1.32%) | 82,000 |
14 Jun 2021 | MYR | 7.65 | 7.65 | 7.59 | 7.6 | 7.6 | 0.0 (0.0%) | 69,600 |
11 Jun 2021 | MYR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | +0.11 (+1.47%) | 800 |
10 Jun 2021 | MYR | 7.65 | 7.65 | 7.48 | 7.49 | 7.49 | -0.03 (-0.40%) | 65,600 |
9 Jun 2021 | MYR | 7.54 | 7.56 | 7.52 | 7.52 | 7.52 | -0.17 (-2.21%) | 47,800 |
8 Jun 2021 | MYR | 7.67 | 7.76 | 7.52 | 7.69 | 7.69 | +0.02 (+0.26%) | 46,200 |
4 Jun 2021 | MYR | 7.71 | 7.75 | 7.67 | 7.67 | 7.67 | -0.1 (-1.29%) | 212,800 |
3 Jun 2021 | MYR | 7.85 | 7.85 | 7.67 | 7.77 | 7.77 | -0.05 (-0.64%) | 66,000 |
2 Jun 2021 | MYR | 7.75 | 7.82 | 7.7 | 7.82 | 7.82 | +0.17 (+2.22%) | 133,600 |
1 Jun 2021 | MYR | 7.6 | 7.65 | 7.5 | 7.65 | 7.65 | +0.05 (+0.66%) | 49,400 |
31 May 2021 | MYR | 7.6 | 7.63 | 7.56 | 7.6 | 7.6 | -0.06 (-0.78%) | 44,400 |
28 May 2021 | MYR | 7.85 | 7.85 | 7.6 | 7.66 | 7.66 | -0.11 (-1.42%) | 56,800 |
27 May 2021 | MYR | 7.66 | 7.77 | 7.56 | 7.77 | 7.77 | +0.11 (+1.44%) | 512,000 |
25 May 2021 | MYR | 7.69 | 8.07 | 7.46 | 7.66 | 7.66 | +0.03 (+0.39%) | 508,600 |
24 May 2021 | MYR | 7.5 | 7.64 | 7.47 | 7.63 | 7.63 | +0.24 (+3.25%) | 101,800 |
21 May 2021 | MYR | 7.51 | 7.52 | 7.27 | 7.39 | 7.39 | -0.17 (-2.25%) | 110,400 |
20 May 2021 | MYR | 7.51 | 7.65 | 7.51 | 7.56 | 7.56 | 0.0 (0.0%) | 194,400 |
19 May 2021 | MYR | 7.45 | 7.75 | 7.45 | 7.56 | 7.56 | +0.09 (+1.20%) | 288,800 |
18 May 2021 | MYR | 7.45 | 7.55 | 7.4 | 7.47 | 7.47 | +0.07 (+0.95%) | 195,800 |
17 May 2021 | MYR | 7.3 | 7.5 | 7.3 | 7.4 | 7.4 | +0.1 (+1.37%) | 332,800 |
12 May 2021 | MYR | 7.26 | 7.44 | 7.24 | 7.3 | 7.3 | +0.04 (+0.55%) | 106,000 |
11 May 2021 | MYR | 7.5 | 7.5 | 7.1 | 7.26 | 7.26 | -0.22 (-2.94%) | 526,600 |
10 May 2021 | MYR | 7.74 | 7.74 | 7.44 | 7.48 | 7.48 | -0.19 (-2.48%) | 210,400 |
7 May 2021 | MYR | 7.64 | 7.7 | 7.56 | 7.67 | 7.67 | +0.01 (+0.13%) | 76,800 |
6 May 2021 | MYR | 7.7 | 7.7 | 7.65 | 7.66 | 7.66 | -0.04 (-0.52%) | 68,600 |
5 May 2021 | MYR | 7.85 | 7.89 | 7.68 | 7.7 | 7.7 | -0.17 (-2.16%) | 331,600 |
4 May 2021 | MYR | 7.95 | 7.97 | 7.86 | 7.87 | 7.87 | -0.13 (-1.63%) | 115,200 |
3 May 2021 | MYR | 8.05 | 8.05 | 7.85 | 8 | 8 | -0.03 (-0.37%) | 24,400 |
30 Apr 2021 | MYR | 8.04 | 8.12 | 8.03 | 8.03 | 8.03 | -0.03 (-0.37%) | 228,400 |
28 Apr 2021 | MYR | 8 | 8.2 | 8 | 8.06 | 8.06 | +0.06 (+0.75%) | 139,800 |