Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | MYR | 0.485 | 0.495 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 1,431,100 |
27 May 2021 | MYR | 0.475 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 773,900 |
25 May 2021 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 642,100 |
24 May 2021 | MYR | 0.47 | 0.48 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 899,500 |
21 May 2021 | MYR | 0.465 | 0.465 | 0.445 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,686,300 |
20 May 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,149,200 |
19 May 2021 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 1,097,900 |
18 May 2021 | MYR | 0.47 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 932,800 |
17 May 2021 | MYR | 0.485 | 0.49 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 2,511,100 |
12 May 2021 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,163,800 |
11 May 2021 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 2,828,800 |
10 May 2021 | MYR | 0.515 | 0.515 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 2,104,200 |
7 May 2021 | MYR | 0.51 | 0.52 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 2,422,000 |
6 May 2021 | MYR | 0.505 | 0.515 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 3,361,400 |
5 May 2021 | MYR | 0.53 | 0.54 | 0.5 | 0.505 | 0.505 | -0.025 (-4.72%) | 7,287,500 |
4 May 2021 | MYR | 0.515 | 0.535 | 0.505 | 0.53 | 0.53 | +0.015 (+2.91%) | 5,763,000 |
3 May 2021 | MYR | 0.535 | 0.535 | 0.51 | 0.515 | 0.515 | -0.02 (-3.74%) | 6,352,100 |
30 Apr 2021 | MYR | 0.545 | 0.56 | 0.53 | 0.535 | 0.535 | +0.015 (+2.88%) | 23,781,100 |
28 Apr 2021 | MYR | 0.505 | 0.535 | 0.505 | 0.52 | 0.52 | +0.02 (+4%) | 19,020,400 |
27 Apr 2021 | MYR | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 6,720,300 |
26 Apr 2021 | MYR | 0.47 | 0.495 | 0.465 | 0.495 | 0.495 | +0.03 (+6.45%) | 3,157,700 |
23 Apr 2021 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,164,500 |
22 Apr 2021 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,230,600 |
21 Apr 2021 | MYR | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,620,700 |
20 Apr 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 873,000 |
19 Apr 2021 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 813,200 |
16 Apr 2021 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 452,500 |
15 Apr 2021 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,090,600 |
14 Apr 2021 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,110,800 |
13 Apr 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 621,500 |