Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | MYR | 3 | 3.01 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 3,957,800 |
4 Jun 2021 | MYR | 3.08 | 3.08 | 2.91 | 2.98 | 2.98 | -0.12 (-3.87%) | 6,859,300 |
3 Jun 2021 | MYR | 3.16 | 3.17 | 3.07 | 3.1 | 3.1 | -0.04 (-1.27%) | 3,016,500 |
2 Jun 2021 | MYR | 3.06 | 3.2 | 3.06 | 3.14 | 3.14 | +0.08 (+2.61%) | 6,453,600 |
1 Jun 2021 | MYR | 3.01 | 3.06 | 2.95 | 3.06 | 3.06 | +0.05 (+1.66%) | 2,814,000 |
31 May 2021 | MYR | 2.91 | 3.06 | 2.86 | 3.01 | 3.01 | +0.03 (+1.01%) | 4,156,200 |
28 May 2021 | MYR | 3.09 | 3.09 | 2.97 | 2.98 | 2.98 | -0.1 (-3.25%) | 2,303,200 |
27 May 2021 | MYR | 3.05 | 3.08 | 2.91 | 3.08 | 3.08 | +0.04 (+1.32%) | 8,330,500 |
25 May 2021 | MYR | 3.03 | 3.14 | 2.92 | 3.04 | 3.04 | +0.06 (+2.01%) | 11,915,600 |
24 May 2021 | MYR | 2.72 | 3 | 2.72 | 2.98 | 2.98 | +0.28 (+10.37%) | 9,089,100 |
21 May 2021 | MYR | 2.67 | 2.73 | 2.55 | 2.7 | 2.7 | +0.05 (+1.89%) | 8,224,500 |
20 May 2021 | MYR | 2.83 | 2.88 | 2.58 | 2.65 | 2.65 | -0.14 (-5.02%) | 11,756,500 |
19 May 2021 | MYR | 2.83 | 2.88 | 2.73 | 2.79 | 2.79 | -0.06 (-2.11%) | 7,716,800 |
18 May 2021 | MYR | 2.73 | 2.86 | 2.68 | 2.85 | 2.85 | +0.1 (+3.64%) | 13,000,100 |
17 May 2021 | MYR | 2.82 | 2.83 | 2.65 | 2.75 | 2.75 | -0.04 (-1.43%) | 7,979,200 |
12 May 2021 | MYR | 2.8 | 2.88 | 2.79 | 2.79 | 2.79 | -0.01 (-0.36%) | 3,074,300 |
11 May 2021 | MYR | 2.85 | 2.91 | 2.77 | 2.8 | 2.8 | -0.13 (-4.44%) | 10,151,800 |
10 May 2021 | MYR | 2.95 | 2.98 | 2.79 | 2.93 | 2.93 | +0.03 (+1.03%) | 10,920,300 |
7 May 2021 | MYR | 2.99 | 3.02 | 2.9 | 2.9 | 2.9 | -0.06 (-2.03%) | 6,672,800 |
6 May 2021 | MYR | 3.02 | 3.07 | 2.96 | 2.96 | 2.96 | -0.03 (-1.00%) | 7,267,500 |
5 May 2021 | MYR | 3.03 | 3.12 | 2.95 | 2.99 | 2.99 | -0.08 (-2.61%) | 8,988,400 |
4 May 2021 | MYR | 3.13 | 3.13 | 3.03 | 3.07 | 3.07 | -0.07 (-2.23%) | 7,826,600 |
3 May 2021 | MYR | 3.13 | 3.15 | 3.02 | 3.14 | 3.14 | 0.0 (0.0%) | 7,328,200 |
30 Apr 2021 | MYR | 3.2 | 3.22 | 3.1 | 3.14 | 3.14 | -0.06 (-1.88%) | 6,554,300 |
28 Apr 2021 | MYR | 3.4 | 3.45 | 3.16 | 3.2 | 3.2 | -0.17 (-5.04%) | 11,005,400 |
27 Apr 2021 | MYR | 3.28 | 3.45 | 3.25 | 3.37 | 3.37 | +1.095 (+48.10%) | 7,682,200 |
27 Apr 2021 |
|
|||||||
26 Apr 2021 | MYR | 3.3933 | 3.4467 | 3.3467 | 3.4133 | 3.4133 | +0.033 (+0.99%) | 7,044,150 |
23 Apr 2021 | MYR | 3.4533 | 3.4533 | 3.34 | 3.38 | 3.38 | -0.073 (-2.12%) | 6,273,300 |
22 Apr 2021 | MYR | 3.52 | 3.5333 | 3.4333 | 3.4533 | 3.4533 | -0.033 (-0.96%) | 3,158,400 |
21 Apr 2021 | MYR | 3.5067 | 3.5333 | 3.4533 | 3.4867 | 3.4867 | -0.047 (-1.32%) | 4,454,250 |