Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 879,300 |
28 May 2021 | MYR | 2 | 2.01 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 743,800 |
27 May 2021 | MYR | 1.99 | 2 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 1,592,900 |
25 May 2021 | MYR | 1.99 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 795,200 |
24 May 2021 | MYR | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 756,800 |
21 May 2021 | MYR | 2 | 2 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 1,225,700 |
20 May 2021 | MYR | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 751,100 |
19 May 2021 | MYR | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 375,100 |
18 May 2021 | MYR | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 459,200 |
17 May 2021 | MYR | 2.09 | 2.11 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 505,100 |
12 May 2021 | MYR | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 314,000 |
11 May 2021 | MYR | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 161,800 |
10 May 2021 | MYR | 2.1 | 2.15 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 147,900 |
7 May 2021 | MYR | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 191,600 |
6 May 2021 | MYR | 2.12 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 229,500 |
5 May 2021 | MYR | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 144,300 |
4 May 2021 | MYR | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 126,700 |
3 May 2021 | MYR | 2.11 | 2.13 | 2.1 | 2.13 | 2.13 | +0.02 (+0.95%) | 528,400 |
30 Apr 2021 | MYR | 2.13 | 2.15 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 698,800 |
28 Apr 2021 | MYR | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 163,200 |
27 Apr 2021 | MYR | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | -0.02 (-0.93%) | 755,700 |
26 Apr 2021 | MYR | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | -0.02 (-0.93%) | 538,900 |
23 Apr 2021 | MYR | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 262,200 |
22 Apr 2021 | MYR | 2.15 | 2.18 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 251,500 |
21 Apr 2021 | MYR | 2.16 | 2.17 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 516,600 |
20 Apr 2021 | MYR | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 392,800 |
19 Apr 2021 | MYR | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 243,100 |
16 Apr 2021 | MYR | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 174,100 |
15 Apr 2021 | MYR | 2.2 | 2.2 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 146,800 |
14 Apr 2021 | MYR | 2.19 | 2.21 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 345,300 |