Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 1.9 | 1.9 | 1.86 | 1.88 | 1.88 | -0.08 (-4.08%) | 149,700 |
28 May 2021 | MYR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
27 May 2021 | MYR | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | -0.03 (-1.51%) | 11,800 |
25 May 2021 | MYR | 1.98 | 1.99 | 1.92 | 1.99 | 1.99 | +0.01 (+0.51%) | 318,700 |
24 May 2021 | MYR | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 165,000 |
21 May 2021 | MYR | 1.93 | 1.98 | 1.89 | 1.97 | 1.97 | +0.04 (+2.07%) | 442,300 |
20 May 2021 | MYR | 1.93 | 2 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 93,200 |
19 May 2021 | MYR | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -0.05 (-2.53%) | 106,800 |
18 May 2021 | MYR | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | +0.02 (+1.02%) | 171,700 |
17 May 2021 | MYR | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 80,000 |
12 May 2021 | MYR | 2 | 2.03 | 1.95 | 2 | 2 | -0.02 (-0.99%) | 446,600 |
11 May 2021 | MYR | 2.07 | 2.1 | 2.02 | 2.02 | 2.02 | -0.05 (-2.42%) | 171,400 |
10 May 2021 | MYR | 1.98 | 2.14 | 1.98 | 2.07 | 2.07 | +0.11 (+5.61%) | 674,800 |
7 May 2021 | MYR | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | +0.09 (+4.81%) | 104,400 |
6 May 2021 | MYR | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 9,700 |
5 May 2021 | MYR | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 19,100 |
4 May 2021 | MYR | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | +0.03 (+1.58%) | 145,700 |
3 May 2021 | MYR | 1.88 | 1.9 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 65,000 |
30 Apr 2021 | MYR | 1.91 | 1.91 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 16,200 |
28 Apr 2021 | MYR | 1.88 | 1.9 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 112,900 |
27 Apr 2021 | MYR | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 57,600 |
26 Apr 2021 | MYR | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 56,000 |
23 Apr 2021 | MYR | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 43,000 |
22 Apr 2021 | MYR | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 53,200 |
21 Apr 2021 | MYR | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 18,500 |
20 Apr 2021 | MYR | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | +0.03 (+1.65%) | 32,800 |
19 Apr 2021 | MYR | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 16,100 |
16 Apr 2021 | MYR | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 36,800 |
15 Apr 2021 | MYR | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 47,600 |
14 Apr 2021 | MYR | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 23,600 |