Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2021 | MYR | 0.25 | 0.26 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 4,167,000 |
18 Jun 2021 | MYR | 0.255 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 3,148,400 |
17 Jun 2021 | MYR | 0.24 | 0.27 | 0.24 | 0.255 | 0.255 | +0.01 (+4.08%) | 6,473,300 |
16 Jun 2021 | MYR | 0.235 | 0.255 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 4,327,600 |
15 Jun 2021 | MYR | 0.23 | 0.25 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 3,651,600 |
14 Jun 2021 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,185,800 |
11 Jun 2021 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,240,000 |
10 Jun 2021 | MYR | 0.23 | 0.25 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 4,894,800 |
9 Jun 2021 | MYR | 0.23 | 0.24 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,633,400 |
8 Jun 2021 | MYR | 0.24 | 0.255 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 7,366,400 |
4 Jun 2021 | MYR | 0.215 | 0.255 | 0.215 | 0.235 | 0.235 | +0.025 (+11.90%) | 12,251,000 |
3 Jun 2021 | MYR | 0.225 | 0.225 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,397,100 |
2 Jun 2021 | MYR | 0.205 | 0.225 | 0.2 | 0.22 | 0.22 | +0.02 (+10%) | 3,176,600 |
1 Jun 2021 | MYR | 0.22 | 0.225 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 2,423,400 |
31 May 2021 | MYR | 0.24 | 0.24 | 0.21 | 0.215 | 0.215 | -0.025 (-10.42%) | 2,164,200 |
28 May 2021 | MYR | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 447,600 |
27 May 2021 | MYR | 0.235 | 0.255 | 0.215 | 0.225 | 0.225 | -0.015 (-6.25%) | 2,080,500 |
25 May 2021 | MYR | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 1,446,800 |
24 May 2021 | MYR | 0.245 | 0.27 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 846,300 |
21 May 2021 | MYR | 0.255 | 0.255 | 0.23 | 0.245 | 0.245 | -0.015 (-5.77%) | 301,000 |
20 May 2021 | MYR | 0.275 | 0.275 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 521,500 |
19 May 2021 | MYR | 0.275 | 0.29 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 317,400 |
18 May 2021 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 146,500 |
17 May 2021 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 62,000 |
12 May 2021 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | +0.015 (+5.26%) | 29,100 |
11 May 2021 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 180,600 |
10 May 2021 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 10,000 |
7 May 2021 | MYR | 0.29 | 0.315 | 0.29 | 0.315 | 0.315 | +0.025 (+8.62%) | 179,400 |
6 May 2021 | MYR | 0.305 | 0.305 | 0.28 | 0.29 | 0.29 | -0.015 (-4.92%) | 243,000 |
5 May 2021 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 90,700 |