Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | MYR | 0.225 | 0.23 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 26,159,900 |
4 Jun 2021 | MYR | 0.22 | 0.23 | 0.21 | 0.225 | 0.225 | +0.01 (+4.65%) | 18,470,100 |
3 Jun 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 6,796,400 |
2 Jun 2021 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 7,471,600 |
1 Jun 2021 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 13,056,200 |
31 May 2021 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 10,868,000 |
28 May 2021 | MYR | 0.23 | 0.235 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 28,386,100 |
27 May 2021 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 6,534,900 |
25 May 2021 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 27,395,700 |
24 May 2021 | MYR | 0.215 | 0.23 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 9,632,900 |
21 May 2021 | MYR | 0.215 | 0.215 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 4,483,700 |
20 May 2021 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,171,900 |
19 May 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 2,687,300 |
18 May 2021 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 968,600 |
17 May 2021 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,731,700 |
12 May 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 3,258,600 |
11 May 2021 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,934,200 |
10 May 2021 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 7,585,100 |
7 May 2021 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 3,583,200 |
6 May 2021 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,195,400 |
5 May 2021 | MYR | 0.225 | 0.23 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 9,318,400 |
4 May 2021 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 3,286,500 |
3 May 2021 | MYR | 0.24 | 0.24 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 17,045,500 |
30 Apr 2021 | MYR | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | +0.02 (+9.52%) | 21,214,100 |
28 Apr 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 5,125,300 |
27 Apr 2021 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 2,483,500 |
26 Apr 2021 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 3,659,800 |
23 Apr 2021 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 2,420,600 |
22 Apr 2021 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.006 (+2.67%) | 3,330,700 |
21 Apr 2021 | MYR | 0.2144 | 0.2144 | 0.2044 | 0.2094 | 0.2094 | -0.005 (-2.33%) | 10,678,881 |