Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 5.19 | 5.19 | 5.17 | 5.18 | 5.18 | 0.0 (0.0%) | 705,500 |
28 May 2021 | MYR | 5.18 | 5.19 | 5.17 | 5.18 | 5.18 | 0.0 (0.0%) | 702,700 |
27 May 2021 | MYR | 5.18 | 5.21 | 5.16 | 5.18 | 5.18 | 0.0 (0.0%) | 346,700 |
25 May 2021 | MYR | 5.19 | 5.2 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 401,900 |
24 May 2021 | MYR | 5.15 | 5.19 | 5.15 | 5.18 | 5.18 | +0.03 (+0.58%) | 148,600 |
21 May 2021 | MYR | 5.19 | 5.2 | 5.12 | 5.15 | 5.15 | -0.05 (-0.96%) | 261,200 |
20 May 2021 | MYR | 5.21 | 5.22 | 5.19 | 5.2 | 5.2 | -0.01 (-0.19%) | 349,000 |
19 May 2021 | MYR | 5.23 | 5.23 | 5.2 | 5.21 | 5.21 | +0.03 (+0.58%) | 139,100 |
18 May 2021 | MYR | 5.17 | 5.18 | 5.15 | 5.18 | 5.18 | +0.01 (+0.19%) | 37,200 |
17 May 2021 | MYR | 5.19 | 5.19 | 5.15 | 5.17 | 5.17 | -0.02 (-0.39%) | 66,200 |
12 May 2021 | MYR | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | +0.01 (+0.19%) | 12,400 |
11 May 2021 | MYR | 5.19 | 5.2 | 5.18 | 5.18 | 5.18 | -0.02 (-0.38%) | 39,600 |
10 May 2021 | MYR | 5.2 | 5.21 | 5.19 | 5.2 | 5.2 | -0.01 (-0.19%) | 90,800 |
7 May 2021 | MYR | 5.21 | 5.22 | 5.2 | 5.21 | 5.21 | +0.01 (+0.19%) | 299,200 |
6 May 2021 | MYR | 5.22 | 5.22 | 5.19 | 5.2 | 5.2 | -0.02 (-0.38%) | 216,300 |
5 May 2021 | MYR | 5.22 | 5.22 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 87,100 |
4 May 2021 | MYR | 5.2 | 5.22 | 5.2 | 5.22 | 5.22 | +0.03 (+0.58%) | 49,500 |
3 May 2021 | MYR | 5.22 | 5.22 | 5.18 | 5.19 | 5.19 | -0.03 (-0.57%) | 188,900 |
30 Apr 2021 | MYR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 104,700 |
28 Apr 2021 | MYR | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | 0.0 (0.0%) | 85,100 |
27 Apr 2021 | MYR | 5.2 | 5.23 | 5.19 | 5.22 | 5.22 | -0.01 (-0.19%) | 170,600 |
26 Apr 2021 | MYR | 5.23 | 5.24 | 5.22 | 5.23 | 5.23 | +0.02 (+0.38%) | 253,100 |
23 Apr 2021 | MYR | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.01 (-0.19%) | 122,200 |
22 Apr 2021 | MYR | 5.23 | 5.23 | 5.2 | 5.22 | 5.22 | +0.04 (+0.77%) | 217,100 |
21 Apr 2021 | MYR | 5.2 | 5.2 | 5.16 | 5.18 | 5.18 | -0.03 (-0.58%) | 253,000 |
20 Apr 2021 | MYR | 5.22 | 5.22 | 5.2 | 5.21 | 5.21 | 0.0 (0.0%) | 79,100 |
19 Apr 2021 | MYR | 5.22 | 5.22 | 5.2 | 5.21 | 5.21 | -0.01 (-0.19%) | 96,300 |
16 Apr 2021 | MYR | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | -0.01 (-0.19%) | 37,100 |
15 Apr 2021 | MYR | 5.25 | 5.25 | 5.22 | 5.23 | 5.23 | -0.01 (-0.19%) | 192,100 |
14 Apr 2021 | MYR | 5.25 | 5.25 | 5.23 | 5.24 | 5.24 | 0.0 (0.0%) | 82,900 |