Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | MYR | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -0.02 (-2.20%) | 5,333,600 |
27 May 2021 | MYR | 0.92 | 0.94 | 0.905 | 0.91 | 0.91 | +0.03 (+3.41%) | 15,019,300 |
25 May 2021 | MYR | 0.89 | 0.905 | 0.865 | 0.88 | 0.88 | -0.03 (-3.30%) | 7,359,100 |
24 May 2021 | MYR | 0.93 | 0.95 | 0.895 | 0.91 | 0.91 | +0.01 (+1.11%) | 13,599,300 |
21 May 2021 | MYR | 0.965 | 0.965 | 0.885 | 0.9 | 0.9 | -0.065 (-6.74%) | 17,634,000 |
20 May 2021 | MYR | 0.995 | 1.05 | 0.96 | 0.965 | 0.965 | -0.015 (-1.53%) | 33,625,000 |
19 May 2021 | MYR | 0.985 | 1.05 | 0.94 | 0.98 | 0.98 | +0.005 (+0.51%) | 36,124,600 |
18 May 2021 | MYR | 1.11 | 1.17 | 0.975 | 0.975 | 0.975 | -0.065 (-6.25%) | 56,611,900 |
17 May 2021 | MYR | 0.845 | 1.08 | 0.835 | 1.04 | 1.04 | +0.22 (+26.83%) | 102,668,500 |
12 May 2021 | MYR | 0.815 | 0.825 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 1,277,100 |
11 May 2021 | MYR | 0.84 | 0.845 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,036,600 |
10 May 2021 | MYR | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 3,273,600 |
7 May 2021 | MYR | 0.84 | 0.875 | 0.835 | 0.85 | 0.85 | +0.04 (+4.94%) | 12,468,600 |
6 May 2021 | MYR | 0.805 | 0.81 | 0.79 | 0.81 | 0.81 | +0.005 (+0.62%) | 1,332,800 |
5 May 2021 | MYR | 0.81 | 0.825 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 4,741,300 |
4 May 2021 | MYR | 0.8 | 0.805 | 0.795 | 0.805 | 0.805 | +0.005 (+0.63%) | 566,400 |
3 May 2021 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 538,000 |
30 Apr 2021 | MYR | 0.79 | 0.8 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 1,117,100 |
28 Apr 2021 | MYR | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 1,042,800 |
27 Apr 2021 | MYR | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,133,700 |
26 Apr 2021 | MYR | 0.8 | 0.8 | 0.785 | 0.795 | 0.795 | -0.005 (-0.63%) | 1,727,600 |
23 Apr 2021 | MYR | 0.805 | 0.815 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 1,411,200 |
22 Apr 2021 | MYR | 0.79 | 0.82 | 0.79 | 0.8 | 0.8 | +0.015 (+1.91%) | 4,994,900 |
21 Apr 2021 | MYR | 0.78 | 0.795 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 1,192,200 |
20 Apr 2021 | MYR | 0.8 | 0.8 | 0.78 | 0.785 | 0.785 | -0.025 (-3.09%) | 1,699,500 |
19 Apr 2021 | MYR | 0.795 | 0.81 | 0.79 | 0.81 | 0.81 | +0.025 (+3.18%) | 2,348,000 |
16 Apr 2021 | MYR | 0.79 | 0.795 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 1,045,100 |
15 Apr 2021 | MYR | 0.78 | 0.78 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 248,700 |
14 Apr 2021 | MYR | 0.77 | 0.78 | 0.77 | 0.775 | 0.775 | +0.005 (+0.65%) | 611,800 |
13 Apr 2021 | MYR | 0.78 | 0.785 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 1,651,700 |