Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 5.18 | 5.34 | 5.16 | 5.23 | 5.23 | -0.45 (-7.92%) | 4,476,900 |
28 May 2021 | MYR | 5.55 | 5.77 | 5.53 | 5.68 | 5.68 | +0.26 (+4.80%) | 2,251,400 |
27 May 2021 | MYR | 5.5 | 5.55 | 5.4 | 5.42 | 5.42 | -0.06 (-1.09%) | 311,500 |
25 May 2021 | MYR | 5.51 | 5.54 | 5.44 | 5.48 | 5.48 | +0.04 (+0.74%) | 835,900 |
24 May 2021 | MYR | 5.35 | 5.55 | 5.31 | 5.44 | 5.44 | +0.17 (+3.23%) | 1,075,800 |
21 May 2021 | MYR | 5.27 | 5.28 | 5.11 | 5.27 | 5.27 | -0.01 (-0.19%) | 1,788,600 |
20 May 2021 | MYR | 5.56 | 5.65 | 5.28 | 5.28 | 5.28 | -0.29 (-5.21%) | 2,265,500 |
19 May 2021 | MYR | 5.78 | 5.88 | 5.52 | 5.57 | 5.57 | -0.36 (-6.07%) | 2,173,800 |
18 May 2021 | MYR | 5.6 | 5.95 | 5.6 | 5.93 | 5.93 | +0.4 (+7.23%) | 3,494,500 |
17 May 2021 | MYR | 5.71 | 5.72 | 5.46 | 5.53 | 5.53 | -0.16 (-2.81%) | 1,262,300 |
12 May 2021 | MYR | 5.58 | 5.75 | 5.57 | 5.69 | 5.69 | +0.08 (+1.43%) | 738,100 |
11 May 2021 | MYR | 5.75 | 5.75 | 5.57 | 5.61 | 5.61 | -0.25 (-4.27%) | 1,640,000 |
10 May 2021 | MYR | 5.67 | 5.89 | 5.64 | 5.86 | 5.86 | +0.22 (+3.90%) | 3,433,900 |
7 May 2021 | MYR | 5.58 | 5.7 | 5.53 | 5.64 | 5.64 | +0.06 (+1.08%) | 983,000 |
6 May 2021 | MYR | 5.61 | 5.68 | 5.45 | 5.58 | 5.58 | -0.1 (-1.76%) | 1,182,800 |
5 May 2021 | MYR | 5.76 | 5.82 | 5.62 | 5.68 | 5.68 | +0.08 (+1.43%) | 3,852,500 |
4 May 2021 | MYR | 5.32 | 5.6 | 5.32 | 5.6 | 5.6 | +0.34 (+6.46%) | 2,140,500 |
3 May 2021 | MYR | 5.39 | 5.4 | 5.24 | 5.26 | 5.26 | -0.13 (-2.41%) | 415,700 |
30 Apr 2021 | MYR | 5.4 | 5.5 | 5.35 | 5.39 | 5.39 | +0.1 (+1.89%) | 973,300 |
28 Apr 2021 | MYR | 5.25 | 5.32 | 5.22 | 5.29 | 5.29 | +0.06 (+1.15%) | 525,200 |
27 Apr 2021 | MYR | 5.17 | 5.25 | 5.16 | 5.23 | 5.23 | +0.07 (+1.36%) | 338,800 |
26 Apr 2021 | MYR | 5.22 | 5.22 | 5.14 | 5.16 | 5.16 | -0.04 (-0.77%) | 493,200 |
23 Apr 2021 | MYR | 5.18 | 5.23 | 5.17 | 5.2 | 5.2 | +0.03 (+0.58%) | 248,300 |
22 Apr 2021 | MYR | 5.21 | 5.24 | 5.16 | 5.17 | 5.17 | -0.05 (-0.96%) | 459,400 |
21 Apr 2021 | MYR | 5.25 | 5.3 | 5.22 | 5.22 | 5.22 | -0.1 (-1.88%) | 295,600 |
20 Apr 2021 | MYR | 5.3 | 5.37 | 5.22 | 5.32 | 5.32 | +0.05 (+0.95%) | 532,000 |
19 Apr 2021 | MYR | 5.35 | 5.35 | 5.2 | 5.27 | 5.27 | -0.08 (-1.50%) | 421,300 |
16 Apr 2021 | MYR | 5.35 | 5.38 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 286,800 |
15 Apr 2021 | MYR | 5.52 | 5.59 | 5.33 | 5.35 | 5.35 | -0.12 (-2.19%) | 851,400 |
14 Apr 2021 | MYR | 5.21 | 5.49 | 5.21 | 5.47 | 5.47 | +0.26 (+4.99%) | 970,600 |