Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 5.4 | 5.62 | 5.34 | 5.59 | 5.59 | +0.09 (+1.64%) | 1,325,100 |
28 May 2021 | MYR | 5.5 | 5.64 | 5.48 | 5.5 | 5.5 | 0.0 (0.0%) | 1,854,000 |
27 May 2021 | MYR | 5.43 | 5.5 | 5.35 | 5.5 | 5.5 | +0.07 (+1.29%) | 5,698,000 |
25 May 2021 | MYR | 5.35 | 5.47 | 5.32 | 5.43 | 5.43 | -0.05 (-0.91%) | 2,518,700 |
24 May 2021 | MYR | 5.27 | 5.48 | 5.17 | 5.48 | 5.48 | +0.23 (+4.38%) | 2,478,300 |
21 May 2021 | MYR | 5.32 | 5.32 | 5.21 | 5.25 | 5.25 | -0.1 (-1.87%) | 2,321,800 |
20 May 2021 | MYR | 5.39 | 5.4 | 5.29 | 5.35 | 5.35 | -0.04 (-0.74%) | 1,502,300 |
19 May 2021 | MYR | 5.42 | 5.48 | 5.39 | 5.39 | 5.39 | -0.03 (-0.55%) | 795,300 |
18 May 2021 | MYR | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | -0.07 (-1.28%) | 1,400,900 |
17 May 2021 | MYR | 5.45 | 5.5 | 5.43 | 5.49 | 5.49 | +0.07 (+1.29%) | 2,091,000 |
12 May 2021 | MYR | 5.4 | 5.45 | 5.38 | 5.42 | 5.42 | +0.04 (+0.74%) | 521,700 |
11 May 2021 | MYR | 5.47 | 5.49 | 5.38 | 5.38 | 5.38 | -0.12 (-2.18%) | 980,400 |
10 May 2021 | MYR | 5.5 | 5.6 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 1,266,600 |
7 May 2021 | MYR | 5.58 | 5.67 | 5.5 | 5.5 | 5.5 | -0.07 (-1.26%) | 822,100 |
6 May 2021 | MYR | 5.77 | 5.77 | 5.56 | 5.57 | 5.57 | -0.11 (-1.94%) | 759,400 |
5 May 2021 | MYR | 5.75 | 5.81 | 5.68 | 5.68 | 5.68 | -0.12 (-2.07%) | 1,302,500 |
4 May 2021 | MYR | 5.8 | 5.86 | 5.77 | 5.8 | 5.8 | +0.01 (+0.17%) | 321,300 |
3 May 2021 | MYR | 5.92 | 5.92 | 5.76 | 5.79 | 5.79 | -0.2 (-3.34%) | 2,001,900 |
30 Apr 2021 | MYR | 5.98 | 6.2 | 5.97 | 5.99 | 5.99 | +0.01 (+0.17%) | 607,400 |
28 Apr 2021 | MYR | 5.99 | 6 | 5.98 | 5.98 | 5.98 | -0.02 (-0.33%) | 485,900 |
27 Apr 2021 | MYR | 6.02 | 6.02 | 5.96 | 6 | 6 | -0.02 (-0.33%) | 1,072,500 |
26 Apr 2021 | MYR | 5.98 | 6.03 | 5.95 | 6.02 | 6.02 | +0.05 (+0.84%) | 937,300 |
23 Apr 2021 | MYR | 6 | 6.06 | 5.92 | 5.97 | 5.97 | -0.03 (-0.50%) | 2,006,200 |
22 Apr 2021 | MYR | 6.18 | 6.21 | 6 | 6 | 6 | -0.18 (-2.91%) | 1,177,600 |
21 Apr 2021 | MYR | 6.27 | 6.27 | 6.16 | 6.18 | 6.18 | -0.05 (-0.80%) | 1,442,500 |
20 Apr 2021 | MYR | 6.19 | 6.27 | 6.18 | 6.23 | 6.23 | +0.05 (+0.81%) | 989,100 |
19 Apr 2021 | MYR | 6.29 | 6.29 | 6.1 | 6.18 | 6.18 | -0.15 (-2.37%) | 1,562,400 |
16 Apr 2021 | MYR | 6.28 | 6.39 | 6.28 | 6.33 | 6.33 | -0.1 (-1.56%) | 1,317,000 |
15 Apr 2021 | MYR | 6.51 | 6.51 | 6.25 | 6.43 | 6.43 | -0.08 (-1.23%) | 2,364,200 |
14 Apr 2021 | MYR | 6.45 | 6.57 | 6.45 | 6.51 | 6.51 | -0.01 (-0.15%) | 721,700 |