Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | MYR | 2.73 | 2.84 | 2.73 | 2.84 | 2.84 | +0.13 (+4.80%) | 399,100 |
21 May 2021 | MYR | 2.74 | 2.74 | 2.65 | 2.71 | 2.71 | -0.04 (-1.45%) | 728,600 |
20 May 2021 | MYR | 2.76 | 2.78 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 722,200 |
19 May 2021 | MYR | 2.8 | 2.8 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 454,200 |
18 May 2021 | MYR | 2.78 | 2.81 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 239,800 |
17 May 2021 | MYR | 2.8 | 2.82 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,049,400 |
12 May 2021 | MYR | 2.76 | 2.8 | 2.76 | 2.8 | 2.8 | +0.03 (+1.08%) | 160,200 |
11 May 2021 | MYR | 2.79 | 2.82 | 2.77 | 2.77 | 2.77 | -0.06 (-2.12%) | 732,900 |
10 May 2021 | MYR | 2.94 | 2.96 | 2.82 | 2.83 | 2.83 | -0.09 (-3.08%) | 665,300 |
7 May 2021 | MYR | 2.86 | 2.97 | 2.85 | 2.92 | 2.92 | +0.08 (+2.82%) | 685,200 |
6 May 2021 | MYR | 2.95 | 2.95 | 2.78 | 2.84 | 2.84 | -0.03 (-1.05%) | 821,600 |
5 May 2021 | MYR | 2.97 | 3.01 | 2.87 | 2.87 | 2.87 | -0.06 (-2.05%) | 796,100 |
4 May 2021 | MYR | 3 | 3.05 | 2.93 | 2.93 | 2.93 | -0.03 (-1.01%) | 1,550,200 |
3 May 2021 | MYR | 2.82 | 3.04 | 2.8 | 2.96 | 2.96 | +0.15 (+5.34%) | 2,320,600 |
30 Apr 2021 | MYR | 2.77 | 2.81 | 2.76 | 2.81 | 2.81 | +0.05 (+1.81%) | 517,300 |
28 Apr 2021 | MYR | 2.75 | 2.8 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 422,200 |
27 Apr 2021 | MYR | 2.8 | 2.8 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 341,300 |
26 Apr 2021 | MYR | 2.8 | 2.81 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 353,100 |
23 Apr 2021 | MYR | 2.8 | 2.84 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 430,000 |
22 Apr 2021 | MYR | 2.83 | 2.86 | 2.77 | 2.8 | 2.8 | -0.03 (-1.06%) | 446,800 |
21 Apr 2021 | MYR | 2.8 | 2.86 | 2.75 | 2.83 | 2.83 | +0.06 (+2.17%) | 470,600 |
20 Apr 2021 | MYR | 2.8 | 2.84 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 390,100 |
19 Apr 2021 | MYR | 2.8 | 2.8 | 2.76 | 2.79 | 2.79 | +0.01 (+0.36%) | 355,600 |
16 Apr 2021 | MYR | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 634,500 |
15 Apr 2021 | MYR | 2.81 | 2.85 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 648,600 |
14 Apr 2021 | MYR | 2.83 | 2.87 | 2.79 | 2.79 | 2.79 | -0.02 (-0.71%) | 613,800 |
13 Apr 2021 | MYR | 2.83 | 2.89 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 495,800 |
12 Apr 2021 | MYR | 2.78 | 2.93 | 2.78 | 2.81 | 2.81 | +0.05 (+1.81%) | 1,283,100 |
9 Apr 2021 | MYR | 2.73 | 2.82 | 2.73 | 2.76 | 2.76 | +0.03 (+1.10%) | 737,900 |
8 Apr 2021 | MYR | 2.75 | 2.75 | 2.7 | 2.73 | 2.73 | -0.01 (-0.36%) | 537,900 |