Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.67 | 0.7 | 0.63 | 0.66 | 0.66 | -0.025 (-3.65%) | 1,410,200 |
28 May 2021 | MYR | 0.715 | 0.75 | 0.67 | 0.685 | 0.685 | -0.02 (-2.84%) | 4,706,600 |
27 May 2021 | MYR | 0.615 | 0.755 | 0.605 | 0.705 | 0.705 | +0.085 (+13.71%) | 4,867,400 |
25 May 2021 | MYR | 0.635 | 0.655 | 0.615 | 0.62 | 0.62 | -0.015 (-2.36%) | 510,300 |
24 May 2021 | MYR | 0.6 | 0.66 | 0.6 | 0.635 | 0.635 | +0.055 (+9.48%) | 428,100 |
21 May 2021 | MYR | 0.615 | 0.615 | 0.58 | 0.58 | 0.58 | -0.035 (-5.69%) | 737,000 |
20 May 2021 | MYR | 0.62 | 0.64 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 450,900 |
19 May 2021 | MYR | 0.63 | 0.655 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 422,900 |
18 May 2021 | MYR | 0.62 | 0.645 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 200,900 |
17 May 2021 | MYR | 0.685 | 0.685 | 0.61 | 0.625 | 0.625 | -0.055 (-8.09%) | 827,200 |
12 May 2021 | MYR | 0.615 | 0.68 | 0.615 | 0.68 | 0.68 | +0.05 (+7.94%) | 848,500 |
11 May 2021 | MYR | 0.635 | 0.64 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 2,013,100 |
10 May 2021 | MYR | 0.715 | 0.715 | 0.64 | 0.64 | 0.64 | -0.08 (-11.11%) | 2,524,900 |
7 May 2021 | MYR | 0.76 | 0.76 | 0.715 | 0.72 | 0.72 | -0.05 (-6.49%) | 1,487,100 |
6 May 2021 | MYR | 0.78 | 0.795 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 969,800 |
5 May 2021 | MYR | 0.775 | 0.79 | 0.765 | 0.78 | 0.78 | -0.015 (-1.89%) | 1,736,800 |
4 May 2021 | MYR | 0.805 | 0.88 | 0.77 | 0.795 | 0.795 | -0.01 (-1.24%) | 2,293,600 |
3 May 2021 | MYR | 0.85 | 0.85 | 0.79 | 0.805 | 0.805 | -0.06 (-6.94%) | 3,001,500 |
30 Apr 2021 | MYR | 0.895 | 0.9 | 0.865 | 0.865 | 0.865 | -0.03 (-3.35%) | 911,800 |
28 Apr 2021 | MYR | 0.88 | 0.905 | 0.875 | 0.895 | 0.895 | 0.0 (0.0%) | 641,600 |
27 Apr 2021 | MYR | 0.885 | 0.9 | 0.885 | 0.895 | 0.895 | +0.02 (+2.29%) | 881,800 |
26 Apr 2021 | MYR | 0.93 | 0.93 | 0.86 | 0.875 | 0.875 | -0.12 (-12.06%) | 4,345,000 |
23 Apr 2021 | MYR | 1 | 1.01 | 0.99 | 0.995 | 0.995 | 0.0 (0.0%) | 1,678,400 |
22 Apr 2021 | MYR | 1.01 | 1.02 | 0.995 | 0.995 | 0.995 | -0.025 (-2.45%) | 732,300 |
21 Apr 2021 | MYR | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 501,400 |
20 Apr 2021 | MYR | 1 | 1 | 0.985 | 1 | 1 | 0.0 (0.0%) | 702,700 |
19 Apr 2021 | MYR | 1.04 | 1.04 | 1 | 1 | 1 | -0.03 (-2.91%) | 594,900 |
16 Apr 2021 | MYR | 1.01 | 1.04 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 650,500 |
15 Apr 2021 | MYR | 1.06 | 1.08 | 0.985 | 1 | 1 | -0.05 (-4.76%) | 1,640,000 |
14 Apr 2021 | MYR | 0.94 | 1.06 | 0.94 | 1.05 | 1.05 | +0.115 (+12.30%) | 2,607,300 |