Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2021 | MYR | 0.725 | 0.78 | 0.725 | 0.75 | 0.75 | +0.015 (+2.04%) | 821,200 |
3 May 2021 | MYR | 0.755 | 0.775 | 0.72 | 0.735 | 0.735 | -0.02 (-2.65%) | 583,200 |
30 Apr 2021 | MYR | 0.705 | 0.77 | 0.7 | 0.755 | 0.755 | +0.075 (+11.03%) | 2,011,700 |
28 Apr 2021 | MYR | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | -0.045 (-6.21%) | 1,210,800 |
27 Apr 2021 | MYR | 0.8 | 0.8 | 0.7 | 0.725 | 0.725 | -0.055 (-7.05%) | 1,544,700 |
26 Apr 2021 | MYR | 0.63 | 0.795 | 0.63 | 0.78 | 0.78 | +0.23 (+41.82%) | 4,966,000 |
23 Apr 2021 | MYR | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 224,200 |
22 Apr 2021 | MYR | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 34,000 |
21 Apr 2021 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 16,000 |
20 Apr 2021 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 23,000 |
19 Apr 2021 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 11,000 |
16 Apr 2021 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.015 (+2.86%) | 10,000 |
15 Apr 2021 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 45,000 |
14 Apr 2021 | MYR | 0.525 | 0.54 | 0.525 | 0.53 | 0.53 | +0.01 (+1.92%) | 37,900 |
13 Apr 2021 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 83,000 |
12 Apr 2021 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,000 |
9 Apr 2021 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 363,300 |
8 Apr 2021 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 220,000 |
7 Apr 2021 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 27,900 |
6 Apr 2021 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 0 |
5 Apr 2021 | MYR | 0.525 | 0.545 | 0.525 | 0.545 | 0.545 | +0.01 (+1.87%) | 9,200 |
2 Apr 2021 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | +0.015 (+2.88%) | 18,000 |
1 Apr 2021 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
31 Mar 2021 | MYR | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.025 (-4.59%) | 4,000 |
30 Mar 2021 | MYR | 0.53 | 0.545 | 0.53 | 0.545 | 0.545 | +0.02 (+3.81%) | 3,000 |
29 Mar 2021 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 45,000 |
26 Mar 2021 | MYR | 0.525 | 0.535 | 0.515 | 0.535 | 0.535 | 0.0 (0.0%) | 130,000 |
25 Mar 2021 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
24 Mar 2021 | MYR | 0.54 | 0.54 | 0.525 | 0.535 | 0.535 | +0.015 (+2.88%) | 29,000 |
23 Mar 2021 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 33,800 |