Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.87 | 0.88 | 0.86 | 0.875 | 0.875 | -0.015 (-1.69%) | 213,400 |
28 May 2021 | MYR | 0.9 | 0.9 | 0.875 | 0.89 | 0.89 | +0.005 (+0.56%) | 1,221,600 |
27 May 2021 | MYR | 0.86 | 0.905 | 0.855 | 0.885 | 0.885 | +0.03 (+3.51%) | 1,380,900 |
25 May 2021 | MYR | 0.85 | 0.86 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 316,900 |
24 May 2021 | MYR | 0.85 | 0.865 | 0.85 | 0.855 | 0.855 | +0.005 (+0.59%) | 213,200 |
21 May 2021 | MYR | 0.86 | 0.86 | 0.845 | 0.85 | 0.85 | -0.01 (-1.16%) | 521,800 |
20 May 2021 | MYR | 0.86 | 0.86 | 0.845 | 0.86 | 0.86 | +0.005 (+0.58%) | 426,600 |
19 May 2021 | MYR | 0.87 | 0.87 | 0.85 | 0.855 | 0.855 | -0.025 (-2.84%) | 586,800 |
18 May 2021 | MYR | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | +0.015 (+1.73%) | 286,600 |
17 May 2021 | MYR | 0.865 | 0.865 | 0.855 | 0.865 | 0.865 | -0.01 (-1.14%) | 1,211,700 |
12 May 2021 | MYR | 0.865 | 0.88 | 0.865 | 0.875 | 0.875 | +0.01 (+1.16%) | 252,700 |
11 May 2021 | MYR | 0.875 | 0.875 | 0.86 | 0.865 | 0.865 | -0.02 (-2.26%) | 1,067,400 |
10 May 2021 | MYR | 0.89 | 0.89 | 0.875 | 0.885 | 0.885 | -0.005 (-0.56%) | 703,000 |
7 May 2021 | MYR | 0.88 | 0.89 | 0.875 | 0.89 | 0.89 | +0.01 (+1.14%) | 887,500 |
6 May 2021 | MYR | 0.88 | 0.885 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 703,300 |
5 May 2021 | MYR | 0.895 | 0.895 | 0.88 | 0.88 | 0.88 | -0.015 (-1.68%) | 605,500 |
4 May 2021 | MYR | 0.88 | 0.905 | 0.875 | 0.895 | 0.895 | +0.015 (+1.70%) | 824,700 |
3 May 2021 | MYR | 0.9 | 0.905 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,378,700 |
30 Apr 2021 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 1,476,200 |
28 Apr 2021 | MYR | 0.91 | 0.91 | 0.9 | 0.905 | 0.905 | -0.005 (-0.55%) | 359,900 |
27 Apr 2021 | MYR | 0.915 | 0.915 | 0.905 | 0.91 | 0.91 | -0.005 (-0.55%) | 656,700 |
26 Apr 2021 | MYR | 0.925 | 0.925 | 0.91 | 0.915 | 0.915 | -0.005 (-0.54%) | 673,100 |
23 Apr 2021 | MYR | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.035 (-3.66%) | 959,400 |
22 Apr 2021 | MYR | 0.965 | 0.97 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 864,800 |
21 Apr 2021 | MYR | 0.965 | 0.97 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 749,000 |
20 Apr 2021 | MYR | 0.96 | 0.965 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 477,400 |
19 Apr 2021 | MYR | 0.955 | 0.96 | 0.95 | 0.96 | 0.96 | +0.005 (+0.52%) | 467,700 |
16 Apr 2021 | MYR | 0.955 | 0.965 | 0.95 | 0.955 | 0.955 | 0.0 (0.0%) | 1,211,100 |
15 Apr 2021 | MYR | 0.97 | 0.975 | 0.955 | 0.955 | 0.955 | -0.02 (-2.05%) | 2,379,800 |
14 Apr 2021 | MYR | 0.965 | 0.975 | 0.96 | 0.975 | 0.975 | 0.0 (0.0%) | 1,168,400 |