Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | MYR | 0.2892 | 0.3346 | 0.2892 | 0.3262 | 0.3262 | +0.037 (+12.79%) | 7,658,300 |
4 Jun 2021 | MYR | 0.2885 | 0.2939 | 0.2846 | 0.2892 | 0.2892 | +0.002 (+0.52%) | 1,318,200 |
3 Jun 2021 | MYR | 0.2846 | 0.2969 | 0.2815 | 0.2877 | 0.2877 | +0.002 (+0.52%) | 2,454,400 |
2 Jun 2021 | MYR | 0.2877 | 0.29 | 0.2831 | 0.2862 | 0.2862 | -0.003 (-1.04%) | 2,085,200 |
1 Jun 2021 | MYR | 0.2815 | 0.29 | 0.2815 | 0.2892 | 0.2892 | +0.005 (+1.62%) | 1,127,100 |
31 May 2021 | MYR | 0.2808 | 0.2892 | 0.2769 | 0.2846 | 0.2846 | +0.001 (+0.25%) | 1,527,500 |
28 May 2021 | MYR | 0.2846 | 0.2885 | 0.2823 | 0.2839 | 0.2839 | +0.001 (+0.28%) | 1,544,400 |
27 May 2021 | MYR | 0.2808 | 0.2954 | 0.2792 | 0.2831 | 0.2831 | -0.008 (-2.88%) | 3,386,500 |
25 May 2021 | MYR | 0.3 | 0.3062 | 0.2854 | 0.2915 | 0.2915 | -0.007 (-2.35%) | 2,740,400 |
24 May 2021 | MYR | 0.2939 | 0.3031 | 0.2923 | 0.2985 | 0.2985 | +0.007 (+2.40%) | 1,177,800 |
21 May 2021 | MYR | 0.2939 | 0.2985 | 0.2785 | 0.2915 | 0.2915 | -0.003 (-1.05%) | 2,809,300 |
20 May 2021 | MYR | 0.2908 | 0.3154 | 0.2908 | 0.2946 | 0.2946 | +0.008 (+2.94%) | 4,018,300 |
19 May 2021 | MYR | 0.2808 | 0.2915 | 0.2808 | 0.2862 | 0.2862 | -0.005 (-1.58%) | 733,200 |
18 May 2021 | MYR | 0.2815 | 0.2939 | 0.2815 | 0.2908 | 0.2908 | +0.006 (+2.18%) | 847,600 |
17 May 2021 | MYR | 0.2962 | 0.2969 | 0.2831 | 0.2846 | 0.2846 | -0.013 (-4.40%) | 3,056,300 |
12 May 2021 | MYR | 0.3069 | 0.3077 | 0.2977 | 0.2977 | 0.2977 | -0.002 (-0.50%) | 1,060,800 |
11 May 2021 | MYR | 0.3077 | 0.3077 | 0.2992 | 0.2992 | 0.2992 | -0.011 (-3.48%) | 2,762,500 |
10 May 2021 | MYR | 0.3339 | 0.3339 | 0.3077 | 0.31 | 0.31 | -0.014 (-4.29%) | 1,394,900 |
7 May 2021 | MYR | 0.3223 | 0.3292 | 0.3215 | 0.3239 | 0.3239 | +0.002 (+0.50%) | 555,100 |
6 May 2021 | MYR | 0.3169 | 0.3231 | 0.3085 | 0.3223 | 0.3223 | +0.006 (+1.93%) | 2,510,300 |
5 May 2021 | MYR | 0.3208 | 0.3231 | 0.3146 | 0.3162 | 0.3162 | -0.005 (-1.65%) | 1,605,500 |
4 May 2021 | MYR | 0.3231 | 0.3239 | 0.3208 | 0.3215 | 0.3215 | -0.003 (-0.96%) | 1,587,300 |
3 May 2021 | MYR | 0.3269 | 0.3277 | 0.3246 | 0.3246 | 0.3246 | -0.004 (-1.19%) | 1,105,000 |
30 Apr 2021 | MYR | 0.3308 | 0.3308 | 0.3277 | 0.3285 | 0.3285 | -0.004 (-1.14%) | 1,127,100 |
28 Apr 2021 | MYR | 0.3423 | 0.3423 | 0.3323 | 0.3323 | 0.3323 | -0.008 (-2.26%) | 599,300 |
27 Apr 2021 | MYR | 0.3331 | 0.3439 | 0.3308 | 0.34 | 0.34 | +0.007 (+2.07%) | 1,576,900 |
26 Apr 2021 | MYR | 0.3415 | 0.3415 | 0.3269 | 0.3331 | 0.3331 | -0.008 (-2.26%) | 3,342,300 |
23 Apr 2021 | MYR | 0.3431 | 0.3446 | 0.34 | 0.3408 | 0.3408 | -0.002 (-0.67%) | 1,300,000 |
22 Apr 2021 | MYR | 0.3439 | 0.3492 | 0.3431 | 0.3431 | 0.3431 | +0.001 (+0.23%) | 734,500 |
21 Apr 2021 | MYR | 0.34 | 0.3462 | 0.34 | 0.3423 | 0.3423 | +0.002 (+0.44%) | 884,000 |