Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 1,495,800 |
28 May 2021 | MYR | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,462,000 |
27 May 2021 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 825,400 |
25 May 2021 | MYR | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,303,100 |
24 May 2021 | MYR | 0.475 | 0.485 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 1,382,000 |
21 May 2021 | MYR | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 3,910,000 |
20 May 2021 | MYR | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 2,772,000 |
19 May 2021 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,119,600 |
18 May 2021 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 3,306,100 |
17 May 2021 | MYR | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 4,918,800 |
12 May 2021 | MYR | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 2,011,900 |
11 May 2021 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 9,999,300 |
10 May 2021 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 1,919,200 |
7 May 2021 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 3,757,900 |
6 May 2021 | MYR | 0.515 | 0.515 | 0.495 | 0.495 | 0.495 | -0.02 (-3.88%) | 7,387,400 |
5 May 2021 | MYR | 0.52 | 0.53 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 5,111,500 |
4 May 2021 | MYR | 0.525 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 7,367,300 |
3 May 2021 | MYR | 0.515 | 0.54 | 0.515 | 0.52 | 0.52 | +0.02 (+4%) | 31,027,600 |
30 Apr 2021 | MYR | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 4,621,600 |
28 Apr 2021 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 1,391,700 |
27 Apr 2021 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,280,300 |
26 Apr 2021 | MYR | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 2,319,200 |
23 Apr 2021 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,775,300 |
22 Apr 2021 | MYR | 0.495 | 0.515 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 5,587,800 |
21 Apr 2021 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 3,093,600 |
20 Apr 2021 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 1,446,600 |
19 Apr 2021 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 3,194,800 |
16 Apr 2021 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 3,039,700 |
15 Apr 2021 | MYR | 0.515 | 0.515 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 3,352,400 |
14 Apr 2021 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 2,823,600 |