Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2021 | MYR | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 543,800 |
16 Jun 2021 | MYR | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 405,300 |
15 Jun 2021 | MYR | 1.19 | 1.2 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 204,400 |
14 Jun 2021 | MYR | 1.2 | 1.2 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 555,800 |
11 Jun 2021 | MYR | 1.08 | 1.17 | 1.08 | 1.14 | 1.14 | +0.07 (+6.54%) | 1,334,100 |
10 Jun 2021 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 250,300 |
9 Jun 2021 | MYR | 1.1 | 1.11 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 434,300 |
8 Jun 2021 | MYR | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 233,400 |
4 Jun 2021 | MYR | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 280,900 |
3 Jun 2021 | MYR | 1.1 | 1.12 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 352,100 |
2 Jun 2021 | MYR | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 501,300 |
1 Jun 2021 | MYR | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 558,700 |
31 May 2021 | MYR | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 603,600 |
28 May 2021 | MYR | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 587,100 |
27 May 2021 | MYR | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 798,800 |
25 May 2021 | MYR | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 429,900 |
24 May 2021 | MYR | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 356,500 |
21 May 2021 | MYR | 1.17 | 1.17 | 1.09 | 1.14 | 1.14 | -0.04 (-3.39%) | 811,400 |
20 May 2021 | MYR | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 619,300 |
19 May 2021 | MYR | 1.23 | 1.25 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 551,200 |
18 May 2021 | MYR | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | +0.01 (+0.82%) | 178,500 |
17 May 2021 | MYR | 1.23 | 1.3 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,450,700 |
12 May 2021 | MYR | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 103,000 |
11 May 2021 | MYR | 1.29 | 1.3 | 1.19 | 1.2 | 1.2 | -0.08 (-6.25%) | 1,048,800 |
10 May 2021 | MYR | 1.25 | 1.3 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 654,400 |
7 May 2021 | MYR | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 239,200 |
6 May 2021 | MYR | 1.2 | 1.24 | 1.16 | 1.24 | 1.24 | +0.03 (+2.48%) | 895,900 |
5 May 2021 | MYR | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 338,800 |
4 May 2021 | MYR | 1.24 | 1.28 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 920,600 |
3 May 2021 | MYR | 1.27 | 1.3 | 1.19 | 1.24 | 1.24 | -0.04 (-3.13%) | 2,887,100 |