Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | MYR | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 3,430,200 |
25 May 2021 | MYR | 0.705 | 0.705 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 3,493,200 |
24 May 2021 | MYR | 0.665 | 0.695 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 6,973,100 |
21 May 2021 | MYR | 0.62 | 0.655 | 0.595 | 0.65 | 0.65 | +0.035 (+5.69%) | 6,542,300 |
20 May 2021 | MYR | 0.655 | 0.68 | 0.615 | 0.615 | 0.615 | -0.045 (-6.82%) | 8,182,400 |
19 May 2021 | MYR | 0.715 | 0.715 | 0.655 | 0.66 | 0.66 | -0.05 (-7.04%) | 4,955,100 |
18 May 2021 | MYR | 0.685 | 0.725 | 0.685 | 0.71 | 0.71 | +0.025 (+3.65%) | 4,595,900 |
17 May 2021 | MYR | 0.75 | 0.755 | 0.68 | 0.685 | 0.685 | -0.11 (-13.84%) | 11,726,500 |
12 May 2021 | MYR | 0.81 | 0.82 | 0.785 | 0.795 | 0.795 | -0.02 (-2.45%) | 4,238,500 |
11 May 2021 | MYR | 0.835 | 0.86 | 0.81 | 0.815 | 0.815 | -0.03 (-3.55%) | 7,585,200 |
10 May 2021 | MYR | 0.87 | 0.885 | 0.82 | 0.845 | 0.845 | -0.025 (-2.87%) | 8,407,000 |
7 May 2021 | MYR | 0.875 | 0.91 | 0.855 | 0.87 | 0.87 | +0.005 (+0.58%) | 15,422,500 |
6 May 2021 | MYR | 0.87 | 0.905 | 0.81 | 0.865 | 0.865 | +0.01 (+1.17%) | 25,173,100 |
5 May 2021 | MYR | 0.785 | 0.925 | 0.77 | 0.855 | 0.855 | +0.08 (+10.32%) | 84,376,500 |
4 May 2021 | MYR | 0.75 | 0.79 | 0.735 | 0.775 | 0.775 | +0.035 (+4.73%) | 10,335,300 |
3 May 2021 | MYR | 0.76 | 0.78 | 0.725 | 0.74 | 0.74 | -0.015 (-1.99%) | 7,888,700 |
30 Apr 2021 | MYR | 0.725 | 0.77 | 0.72 | 0.755 | 0.755 | +0.04 (+5.59%) | 14,368,900 |
28 Apr 2021 | MYR | 0.715 | 0.72 | 0.7 | 0.715 | 0.715 | +0.005 (+0.70%) | 3,489,700 |
27 Apr 2021 | MYR | 0.69 | 0.73 | 0.685 | 0.71 | 0.71 | +0.03 (+4.41%) | 12,788,100 |
26 Apr 2021 | MYR | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 2,371,500 |
23 Apr 2021 | MYR | 0.67 | 0.69 | 0.67 | 0.685 | 0.685 | +0.015 (+2.24%) | 1,592,600 |
22 Apr 2021 | MYR | 0.695 | 0.7 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 2,504,100 |
21 Apr 2021 | MYR | 0.675 | 0.7 | 0.66 | 0.69 | 0.69 | +0.015 (+2.22%) | 7,185,600 |
20 Apr 2021 | MYR | 0.665 | 0.675 | 0.66 | 0.675 | 0.675 | +0.005 (+0.75%) | 1,052,600 |
19 Apr 2021 | MYR | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 1,080,400 |
16 Apr 2021 | MYR | 0.65 | 0.665 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 427,400 |
15 Apr 2021 | MYR | 0.675 | 0.675 | 0.65 | 0.655 | 0.655 | -0.02 (-2.96%) | 1,221,300 |
14 Apr 2021 | MYR | 0.655 | 0.675 | 0.65 | 0.675 | 0.675 | +0.025 (+3.85%) | 848,000 |
13 Apr 2021 | MYR | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 1,092,300 |
12 Apr 2021 | MYR | 0.68 | 0.68 | 0.665 | 0.665 | 0.665 | -0.01 (-1.48%) | 1,310,000 |