Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | MYR | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,164,700 |
25 May 2021 | MYR | 0.815 | 0.825 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 1,803,500 |
24 May 2021 | MYR | 0.815 | 0.825 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,343,500 |
21 May 2021 | MYR | 0.8 | 0.82 | 0.77 | 0.81 | 0.81 | +0.005 (+0.62%) | 4,312,600 |
20 May 2021 | MYR | 0.83 | 0.845 | 0.805 | 0.805 | 0.805 | -0.03 (-3.59%) | 4,138,200 |
19 May 2021 | MYR | 0.835 | 0.845 | 0.825 | 0.835 | 0.835 | 0.0 (0.0%) | 7,257,000 |
18 May 2021 | MYR | 0.81 | 0.84 | 0.805 | 0.835 | 0.835 | +0.025 (+3.09%) | 2,560,000 |
17 May 2021 | MYR | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -0.045 (-5.26%) | 4,071,700 |
12 May 2021 | MYR | 0.835 | 0.855 | 0.835 | 0.855 | 0.855 | +0.01 (+1.18%) | 1,819,400 |
11 May 2021 | MYR | 0.875 | 0.875 | 0.84 | 0.845 | 0.845 | -0.035 (-3.98%) | 4,757,200 |
10 May 2021 | MYR | 0.885 | 0.905 | 0.875 | 0.88 | 0.88 | 0.0 (0.0%) | 4,570,500 |
7 May 2021 | MYR | 0.865 | 0.89 | 0.865 | 0.88 | 0.88 | +0.015 (+1.73%) | 5,257,700 |
6 May 2021 | MYR | 0.895 | 0.895 | 0.85 | 0.865 | 0.865 | -0.03 (-3.35%) | 6,252,700 |
5 May 2021 | MYR | 0.94 | 0.95 | 0.895 | 0.895 | 0.895 | -0.045 (-4.79%) | 8,840,800 |
4 May 2021 | MYR | 0.93 | 0.995 | 0.92 | 0.94 | 0.94 | +0.015 (+1.62%) | 39,271,700 |
3 May 2021 | MYR | 0.935 | 0.945 | 0.91 | 0.925 | 0.925 | +0.005 (+0.54%) | 10,490,800 |
30 Apr 2021 | MYR | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | +0.035 (+3.95%) | 12,721,200 |
28 Apr 2021 | MYR | 0.895 | 0.905 | 0.885 | 0.885 | 0.885 | -0.02 (-2.21%) | 8,997,800 |
27 Apr 2021 | MYR | 0.92 | 0.94 | 0.88 | 0.905 | 0.905 | -0.015 (-1.63%) | 11,205,000 |
26 Apr 2021 | MYR | 0.915 | 0.965 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 33,131,000 |
23 Apr 2021 | MYR | 0.835 | 0.935 | 0.835 | 0.91 | 0.91 | +0.08 (+9.64%) | 77,868,600 |
22 Apr 2021 | MYR | 0.84 | 0.845 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 11,888,700 |
21 Apr 2021 | MYR | 0.79 | 0.835 | 0.79 | 0.83 | 0.83 | +0.035 (+4.40%) | 10,524,100 |
20 Apr 2021 | MYR | 0.815 | 0.815 | 0.795 | 0.795 | 0.795 | -0.015 (-1.85%) | 1,946,000 |
19 Apr 2021 | MYR | 0.825 | 0.835 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 3,303,000 |
16 Apr 2021 | MYR | 0.81 | 0.83 | 0.8 | 0.82 | 0.82 | +0.015 (+1.86%) | 6,344,100 |
15 Apr 2021 | MYR | 0.79 | 0.81 | 0.785 | 0.805 | 0.805 | +0.005 (+0.63%) | 3,197,500 |
14 Apr 2021 | MYR | 0.785 | 0.8 | 0.77 | 0.8 | 0.8 | +0.015 (+1.91%) | 1,611,100 |
13 Apr 2021 | MYR | 0.815 | 0.815 | 0.78 | 0.785 | 0.785 | -0.04 (-4.85%) | 3,748,000 |
12 Apr 2021 | MYR | 0.82 | 0.835 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 4,101,500 |