Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 561,900 |
28 May 2021 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 277,200 |
27 May 2021 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 291,000 |
25 May 2021 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.01 (+4.26%) | 314,600 |
24 May 2021 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 198,300 |
21 May 2021 | MYR | 0.24 | 0.24 | 0.22 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,587,300 |
20 May 2021 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 482,400 |
19 May 2021 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 318,100 |
18 May 2021 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 105,100 |
17 May 2021 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 252,500 |
12 May 2021 | MYR | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 538,900 |
11 May 2021 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 733,300 |
10 May 2021 | MYR | 0.265 | 0.27 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 521,300 |
7 May 2021 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 632,300 |
6 May 2021 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 190,500 |
5 May 2021 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 395,800 |
4 May 2021 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 517,100 |
3 May 2021 | MYR | 0.28 | 0.28 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,322,100 |
30 Apr 2021 | MYR | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 565,100 |
28 Apr 2021 | MYR | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 957,800 |
27 Apr 2021 | MYR | 0.29 | 0.305 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 4,780,100 |
26 Apr 2021 | MYR | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +0.025 (+9.43%) | 3,602,800 |
23 Apr 2021 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 466,900 |
22 Apr 2021 | MYR | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 806,200 |
21 Apr 2021 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 453,600 |
20 Apr 2021 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 648,700 |
19 Apr 2021 | MYR | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,196,400 |
16 Apr 2021 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 820,200 |
15 Apr 2021 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 961,300 |
14 Apr 2021 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,313,200 |