Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2021 | MYR | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 155,300 |
3 Jun 2021 | MYR | 0.53 | 0.55 | 0.53 | 0.535 | 0.535 | +0.01 (+1.90%) | 1,034,800 |
2 Jun 2021 | MYR | 0.525 | 0.535 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 327,000 |
1 Jun 2021 | MYR | 0.53 | 0.535 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 593,300 |
31 May 2021 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 134,000 |
28 May 2021 | MYR | 0.525 | 0.53 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 220,700 |
27 May 2021 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 54,300 |
25 May 2021 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 110,500 |
24 May 2021 | MYR | 0.52 | 0.54 | 0.5 | 0.54 | 0.54 | -0.005 (-0.92%) | 84,400 |
21 May 2021 | MYR | 0.515 | 0.545 | 0.5 | 0.545 | 0.545 | +0.025 (+4.81%) | 486,800 |
20 May 2021 | MYR | 0.53 | 0.535 | 0.52 | 0.52 | 0.52 | -0.015 (-2.80%) | 292,700 |
19 May 2021 | MYR | 0.545 | 0.545 | 0.525 | 0.535 | 0.535 | -0.015 (-2.73%) | 360,500 |
18 May 2021 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 417,000 |
17 May 2021 | MYR | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 221,800 |
12 May 2021 | MYR | 0.535 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 101,400 |
11 May 2021 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 310,700 |
10 May 2021 | MYR | 0.54 | 0.555 | 0.54 | 0.555 | 0.555 | +0.015 (+2.78%) | 736,100 |
7 May 2021 | MYR | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 103,400 |
6 May 2021 | MYR | 0.555 | 0.555 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 175,800 |
5 May 2021 | MYR | 0.545 | 0.555 | 0.545 | 0.55 | 0.55 | +0.01 (+1.85%) | 468,600 |
4 May 2021 | MYR | 0.54 | 0.545 | 0.525 | 0.54 | 0.54 | 0.0 (0.0%) | 244,400 |
3 May 2021 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 35,100 |
30 Apr 2021 | MYR | 0.54 | 0.55 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 136,900 |
28 Apr 2021 | MYR | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 125,000 |
27 Apr 2021 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 97,300 |
26 Apr 2021 | MYR | 0.54 | 0.555 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 296,200 |
23 Apr 2021 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 152,500 |
22 Apr 2021 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 300,000 |
21 Apr 2021 | MYR | 0.545 | 0.55 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 140,400 |
20 Apr 2021 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 219,500 |