Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2021 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 906,500 |
11 Jun 2021 | MYR | 0.445 | 0.445 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 2,144,400 |
10 Jun 2021 | MYR | 0.445 | 0.45 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 1,019,500 |
9 Jun 2021 | MYR | 0.45 | 0.455 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 2,266,400 |
8 Jun 2021 | MYR | 0.43 | 0.455 | 0.425 | 0.445 | 0.445 | +0.02 (+4.71%) | 4,011,700 |
4 Jun 2021 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 470,800 |
3 Jun 2021 | MYR | 0.43 | 0.435 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 566,100 |
2 Jun 2021 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 730,700 |
1 Jun 2021 | MYR | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 1,255,100 |
31 May 2021 | MYR | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 1,076,100 |
28 May 2021 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 519,500 |
27 May 2021 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 482,600 |
25 May 2021 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 1,257,600 |
24 May 2021 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,032,600 |
21 May 2021 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,289,800 |
20 May 2021 | MYR | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,206,000 |
19 May 2021 | MYR | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.02 (-4.65%) | 2,468,700 |
18 May 2021 | MYR | 0.415 | 0.435 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,419,200 |
17 May 2021 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 3,428,400 |
12 May 2021 | MYR | 0.42 | 0.435 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,619,400 |
11 May 2021 | MYR | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 5,274,000 |
10 May 2021 | MYR | 0.455 | 0.455 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 6,280,700 |
7 May 2021 | MYR | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 2,646,500 |
6 May 2021 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 3,780,800 |
5 May 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,262,300 |
4 May 2021 | MYR | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 2,211,700 |
3 May 2021 | MYR | 0.47 | 0.475 | 0.455 | 0.465 | 0.465 | -0.015 (-3.12%) | 5,983,800 |
30 Apr 2021 | MYR | 0.48 | 0.5 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 11,287,400 |
28 Apr 2021 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 3,411,700 |
27 Apr 2021 | MYR | 0.485 | 0.49 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 3,556,300 |