Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2021 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 17,000 |
8 Jun 2021 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 78,900 |
4 Jun 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 133,500 |
3 Jun 2021 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 68,100 |
2 Jun 2021 | MYR | 0.45 | 0.47 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 37,000 |
1 Jun 2021 | MYR | 0.45 | 0.48 | 0.445 | 0.45 | 0.45 | -0.03 (-6.25%) | 90,500 |
31 May 2021 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 1,000 |
28 May 2021 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 30,000 |
27 May 2021 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
25 May 2021 | MYR | 0.46 | 0.5 | 0.46 | 0.5 | 0.5 | +0.04 (+8.70%) | 50,000 |
24 May 2021 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 64,800 |
21 May 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 58,200 |
20 May 2021 | MYR | 0.5 | 0.5 | 0.46 | 0.46 | 0.46 | -0.035 (-7.07%) | 182,300 |
19 May 2021 | MYR | 0.525 | 0.525 | 0.49 | 0.495 | 0.495 | -0.03 (-5.71%) | 83,700 |
18 May 2021 | MYR | 0.515 | 0.525 | 0.5 | 0.525 | 0.525 | +0.005 (+0.96%) | 144,200 |
17 May 2021 | MYR | 0.485 | 0.55 | 0.485 | 0.52 | 0.52 | +0.035 (+7.22%) | 548,500 |
12 May 2021 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 2,100 |
11 May 2021 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 117,200 |
10 May 2021 | MYR | 0.53 | 0.55 | 0.48 | 0.52 | 0.52 | -0.01 (-1.89%) | 468,600 |
7 May 2021 | MYR | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 125,100 |
6 May 2021 | MYR | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | -0.005 (-0.95%) | 232,100 |
5 May 2021 | MYR | 0.535 | 0.545 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 849,800 |
4 May 2021 | MYR | 0.53 | 0.545 | 0.505 | 0.53 | 0.53 | +0.01 (+1.92%) | 736,100 |
3 May 2021 | MYR | 0.47 | 0.535 | 0.47 | 0.52 | 0.52 | +0.06 (+13.04%) | 1,492,000 |
30 Apr 2021 | MYR | 0.445 | 0.465 | 0.445 | 0.46 | 0.46 | +0.02 (+4.55%) | 747,900 |
28 Apr 2021 | MYR | 0.41 | 0.465 | 0.41 | 0.44 | 0.44 | +0.015 (+3.53%) | 367,200 |
27 Apr 2021 | MYR | 0.39 | 0.425 | 0.39 | 0.425 | 0.425 | +0.02 (+4.94%) | 86,300 |
26 Apr 2021 | MYR | 0.39 | 0.405 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 18,000 |
23 Apr 2021 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | -0.025 (-6.10%) | 27,000 |
22 Apr 2021 | MYR | 0.4 | 0.41 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 86,600 |