Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.57 | 0.61 | 0.57 | 0.585 | 0.585 | -0.015 (-2.50%) | 6,427,200 |
28 May 2021 | MYR | 0.65 | 0.665 | 0.595 | 0.6 | 0.6 | -0.055 (-8.40%) | 23,002,200 |
27 May 2021 | MYR | 0.65 | 0.66 | 0.64 | 0.655 | 0.655 | 0.0 (0.0%) | 8,450,500 |
25 May 2021 | MYR | 0.675 | 0.675 | 0.645 | 0.655 | 0.655 | -0.015 (-2.24%) | 7,834,700 |
24 May 2021 | MYR | 0.64 | 0.69 | 0.63 | 0.67 | 0.67 | +0.05 (+8.06%) | 23,711,800 |
21 May 2021 | MYR | 0.59 | 0.625 | 0.565 | 0.62 | 0.62 | +0.04 (+6.90%) | 16,199,400 |
20 May 2021 | MYR | 0.62 | 0.65 | 0.58 | 0.58 | 0.58 | -0.055 (-8.66%) | 15,427,600 |
19 May 2021 | MYR | 0.69 | 0.69 | 0.63 | 0.635 | 0.635 | -0.05 (-7.30%) | 11,392,100 |
18 May 2021 | MYR | 0.65 | 0.685 | 0.64 | 0.685 | 0.685 | +0.05 (+7.87%) | 23,301,100 |
17 May 2021 | MYR | 0.715 | 0.735 | 0.62 | 0.635 | 0.635 | -0.135 (-17.53%) | 36,298,500 |
12 May 2021 | MYR | 0.765 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 7,014,800 |
11 May 2021 | MYR | 0.81 | 0.835 | 0.76 | 0.77 | 0.77 | -0.045 (-5.52%) | 18,816,700 |
10 May 2021 | MYR | 0.815 | 0.84 | 0.8 | 0.815 | 0.815 | 0.0 (0.0%) | 11,666,400 |
7 May 2021 | MYR | 0.87 | 0.885 | 0.805 | 0.815 | 0.815 | -0.05 (-5.78%) | 22,452,900 |
6 May 2021 | MYR | 0.825 | 0.875 | 0.76 | 0.865 | 0.865 | +0.05 (+6.13%) | 24,780,500 |
5 May 2021 | MYR | 0.835 | 0.905 | 0.81 | 0.815 | 0.815 | -0.01 (-1.21%) | 57,268,500 |
4 May 2021 | MYR | 0.755 | 0.855 | 0.755 | 0.825 | 0.825 | +0.075 (+10%) | 66,198,600 |
3 May 2021 | MYR | 0.705 | 0.765 | 0.68 | 0.75 | 0.75 | +0.055 (+7.91%) | 42,752,600 |
30 Apr 2021 | MYR | 0.65 | 0.695 | 0.645 | 0.695 | 0.695 | +0.06 (+9.45%) | 38,825,000 |
28 Apr 2021 | MYR | 0.655 | 0.655 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 4,038,700 |
27 Apr 2021 | MYR | 0.64 | 0.665 | 0.635 | 0.64 | 0.64 | +0.005 (+0.79%) | 10,161,200 |
26 Apr 2021 | MYR | 0.64 | 0.67 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 14,122,000 |
23 Apr 2021 | MYR | 0.595 | 0.635 | 0.595 | 0.635 | 0.635 | +0.04 (+6.72%) | 14,673,100 |
22 Apr 2021 | MYR | 0.62 | 0.62 | 0.595 | 0.595 | 0.595 | -0.02 (-3.25%) | 3,280,200 |
21 Apr 2021 | MYR | 0.595 | 0.62 | 0.585 | 0.615 | 0.615 | +0.02 (+3.36%) | 6,046,700 |
20 Apr 2021 | MYR | 0.6 | 0.6 | 0.58 | 0.595 | 0.595 | +0.005 (+0.85%) | 3,034,200 |
19 Apr 2021 | MYR | 0.605 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 4,959,100 |
16 Apr 2021 | MYR | 0.61 | 0.61 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 2,239,400 |
15 Apr 2021 | MYR | 0.61 | 0.63 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 10,704,700 |
14 Apr 2021 | MYR | 0.6 | 0.615 | 0.595 | 0.605 | 0.605 | +0.005 (+0.83%) | 4,183,300 |