Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.79 | 0.795 | 0.77 | 0.795 | 0.795 | 0.0 (0.0%) | 2,741,300 |
28 May 2021 | MYR | 0.8 | 0.805 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 1,985,400 |
27 May 2021 | MYR | 0.805 | 0.805 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 3,954,600 |
25 May 2021 | MYR | 0.815 | 0.82 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,440,800 |
24 May 2021 | MYR | 0.805 | 0.82 | 0.8 | 0.82 | 0.82 | +0.015 (+1.86%) | 1,654,200 |
21 May 2021 | MYR | 0.825 | 0.825 | 0.79 | 0.805 | 0.805 | -0.015 (-1.83%) | 4,827,600 |
20 May 2021 | MYR | 0.835 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,410,600 |
19 May 2021 | MYR | 0.855 | 0.855 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,609,800 |
18 May 2021 | MYR | 0.85 | 0.855 | 0.835 | 0.85 | 0.85 | +0.005 (+0.59%) | 2,003,500 |
17 May 2021 | MYR | 0.87 | 0.87 | 0.84 | 0.845 | 0.845 | -0.025 (-2.87%) | 3,987,600 |
12 May 2021 | MYR | 0.855 | 0.875 | 0.85 | 0.87 | 0.87 | +0.015 (+1.75%) | 3,545,000 |
11 May 2021 | MYR | 0.87 | 0.875 | 0.855 | 0.855 | 0.855 | -0.02 (-2.29%) | 3,723,100 |
10 May 2021 | MYR | 0.895 | 0.895 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 2,253,800 |
7 May 2021 | MYR | 0.895 | 0.91 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,949,600 |
6 May 2021 | MYR | 0.895 | 0.895 | 0.875 | 0.88 | 0.88 | -0.015 (-1.68%) | 2,423,000 |
5 May 2021 | MYR | 0.935 | 0.935 | 0.89 | 0.895 | 0.895 | -0.035 (-3.76%) | 6,543,100 |
4 May 2021 | MYR | 0.88 | 0.935 | 0.88 | 0.93 | 0.93 | +0.05 (+5.68%) | 8,830,800 |
3 May 2021 | MYR | 0.885 | 0.9 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 2,881,600 |
30 Apr 2021 | MYR | 0.87 | 0.895 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 1,729,100 |
28 Apr 2021 | MYR | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 836,200 |
27 Apr 2021 | MYR | 0.88 | 0.885 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,213,100 |
26 Apr 2021 | MYR | 0.88 | 0.895 | 0.875 | 0.88 | 0.88 | 0.0 (0.0%) | 2,858,300 |
23 Apr 2021 | MYR | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | +0.015 (+1.73%) | 2,522,700 |
22 Apr 2021 | MYR | 0.87 | 0.875 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 2,121,900 |
21 Apr 2021 | MYR | 0.865 | 0.875 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 1,639,000 |
20 Apr 2021 | MYR | 0.865 | 0.885 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 3,836,400 |
19 Apr 2021 | MYR | 0.875 | 0.875 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 2,078,600 |
16 Apr 2021 | MYR | 0.87 | 0.875 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 655,100 |
15 Apr 2021 | MYR | 0.88 | 0.885 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 1,832,400 |
14 Apr 2021 | MYR | 0.86 | 0.9 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 7,550,500 |