Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 2.18 | 2.34 | 2.12 | 2.14 | 2.14 | -0.04 (-1.83%) | 26,635,400 |
28 May 2021 | MYR | 2.28 | 2.31 | 2.16 | 2.18 | 2.18 | -0.09 (-3.96%) | 27,835,000 |
27 May 2021 | MYR | 2.34 | 2.39 | 2.27 | 2.27 | 2.27 | -0.09 (-3.81%) | 20,319,500 |
25 May 2021 | MYR | 2.43 | 2.54 | 2.31 | 2.36 | 2.36 | -0.1 (-4.07%) | 64,136,000 |
24 May 2021 | MYR | 2.61 | 2.62 | 2.4 | 2.46 | 2.46 | -0.11 (-4.28%) | 29,859,800 |
21 May 2021 | MYR | 2.51 | 2.65 | 2.47 | 2.57 | 2.57 | +0.04 (+1.58%) | 58,232,800 |
20 May 2021 | MYR | 2.65 | 2.87 | 2.52 | 2.53 | 2.53 | -0.19 (-6.99%) | 160,140,300 |
19 May 2021 | MYR | 2.35 | 2.77 | 2.3 | 2.72 | 2.72 | +0.38 (+16.24%) | 148,844,800 |
18 May 2021 | MYR | 2.36 | 2.4 | 2.31 | 2.34 | 2.34 | 0.0 (0.0%) | 16,063,800 |
17 May 2021 | MYR | 2.39 | 2.46 | 2.3 | 2.34 | 2.34 | -0.07 (-2.90%) | 34,236,200 |
12 May 2021 | MYR | 2.31 | 2.45 | 2.31 | 2.41 | 2.41 | +0.05 (+2.12%) | 29,052,100 |
11 May 2021 | MYR | 2.34 | 2.43 | 2.25 | 2.36 | 2.36 | +0.07 (+3.06%) | 45,264,800 |
10 May 2021 | MYR | 2.45 | 2.6 | 2.28 | 2.29 | 2.29 | -0.12 (-4.98%) | 94,743,100 |
7 May 2021 | MYR | 2.23 | 2.45 | 2.18 | 2.41 | 2.41 | +0.18 (+8.07%) | 83,952,600 |
6 May 2021 | MYR | 2.35 | 2.4 | 2.15 | 2.23 | 2.23 | -0.23 (-9.35%) | 72,424,200 |
5 May 2021 | MYR | 2.77 | 2.83 | 2.45 | 2.46 | 2.46 | -0.32 (-11.51%) | 75,169,800 |
4 May 2021 | MYR | 2.84 | 2.96 | 2.74 | 2.78 | 2.78 | -0.12 (-4.14%) | 75,676,100 |
3 May 2021 | MYR | 3 | 3.09 | 2.8 | 2.9 | 2.9 | -0.01 (-0.34%) | 107,652,900 |
30 Apr 2021 | MYR | 2.71 | 2.91 | 2.61 | 2.91 | 2.91 | +0.27 (+10.23%) | 89,706,400 |
28 Apr 2021 | MYR | 2.75 | 2.8 | 2.61 | 2.64 | 2.64 | -0.1 (-3.65%) | 40,825,700 |
27 Apr 2021 | MYR | 2.81 | 2.99 | 2.63 | 2.74 | 2.74 | -0.02 (-0.72%) | 136,109,400 |
26 Apr 2021 | MYR | 2.32 | 2.86 | 2.31 | 2.76 | 2.76 | +0.51 (+22.67%) | 170,236,200 |
23 Apr 2021 | MYR | 2.22 | 2.32 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 38,660,700 |
22 Apr 2021 | MYR | 2.09 | 2.32 | 2.05 | 2.2 | 2.2 | +0.12 (+5.77%) | 74,208,100 |
21 Apr 2021 | MYR | 2.09 | 2.18 | 2.07 | 2.08 | 2.08 | +0.03 (+1.46%) | 35,130,800 |
20 Apr 2021 | MYR | 2.09 | 2.12 | 1.94 | 2.05 | 2.05 | -0.04 (-1.91%) | 32,147,400 |
19 Apr 2021 | MYR | 2.12 | 2.22 | 2.04 | 2.09 | 2.09 | +0.01 (+0.48%) | 58,083,300 |
16 Apr 2021 | MYR | 1.9 | 2.14 | 1.88 | 2.08 | 2.08 | +0.16 (+8.33%) | 110,350,100 |
15 Apr 2021 | MYR | 1.71 | 2.02 | 1.68 | 1.92 | 1.92 | +0.23 (+13.61%) | 116,969,400 |
14 Apr 2021 | MYR | 1.65 | 1.69 | 1.59 | 1.69 | 1.69 | +0.07 (+4.32%) | 17,595,500 |