Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.865 | 0.89 | 0.845 | 0.885 | 0.885 | 0.0 (0.0%) | 2,452,000 |
28 May 2021 | MYR | 0.88 | 0.9 | 0.87 | 0.885 | 0.885 | +0.025 (+2.91%) | 2,788,000 |
27 May 2021 | MYR | 0.865 | 0.89 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 2,319,000 |
25 May 2021 | MYR | 0.895 | 0.92 | 0.835 | 0.86 | 0.86 | -0.03 (-3.37%) | 8,399,800 |
24 May 2021 | MYR | 0.795 | 0.89 | 0.79 | 0.89 | 0.89 | +0.105 (+13.38%) | 4,730,600 |
21 May 2021 | MYR | 0.795 | 0.81 | 0.745 | 0.785 | 0.785 | -0.015 (-1.88%) | 10,967,800 |
20 May 2021 | MYR | 0.855 | 0.865 | 0.8 | 0.8 | 0.8 | -0.055 (-6.43%) | 4,495,800 |
19 May 2021 | MYR | 0.905 | 0.905 | 0.85 | 0.855 | 0.855 | -0.045 (-5%) | 2,166,600 |
18 May 2021 | MYR | 0.845 | 0.9 | 0.845 | 0.9 | 0.9 | +0.05 (+5.88%) | 1,372,600 |
17 May 2021 | MYR | 0.93 | 0.93 | 0.81 | 0.85 | 0.85 | -0.07 (-7.61%) | 3,500,000 |
12 May 2021 | MYR | 0.895 | 0.92 | 0.895 | 0.92 | 0.92 | +0.025 (+2.79%) | 827,600 |
11 May 2021 | MYR | 0.92 | 0.92 | 0.89 | 0.895 | 0.895 | -0.035 (-3.76%) | 2,676,400 |
10 May 2021 | MYR | 0.93 | 0.95 | 0.925 | 0.93 | 0.93 | +0.005 (+0.54%) | 1,603,600 |
7 May 2021 | MYR | 0.945 | 0.96 | 0.925 | 0.925 | 0.925 | -0.025 (-2.63%) | 2,026,800 |
6 May 2021 | MYR | 0.96 | 0.97 | 0.915 | 0.95 | 0.95 | -0.005 (-0.52%) | 2,563,800 |
5 May 2021 | MYR | 0.965 | 1 | 0.95 | 0.955 | 0.955 | -0.01 (-1.04%) | 2,262,600 |
4 May 2021 | MYR | 1 | 1.025 | 0.965 | 0.965 | 0.965 | -0.04 (-3.98%) | 9,956,000 |
3 May 2021 | MYR | 0.935 | 1.03 | 0.93 | 1.005 | 1.005 | +0.075 (+8.06%) | 10,708,800 |
30 Apr 2021 | MYR | 0.94 | 0.975 | 0.925 | 0.93 | 0.93 | +0.015 (+1.64%) | 9,095,000 |
28 Apr 2021 | MYR | 0.945 | 0.945 | 0.905 | 0.915 | 0.915 | -0.02 (-2.14%) | 4,971,800 |
27 Apr 2021 | MYR | 0.985 | 0.995 | 0.905 | 0.935 | 0.935 | -0.035 (-3.61%) | 9,740,800 |
26 Apr 2021 | MYR | 0.905 | 0.97 | 0.905 | 0.97 | 0.97 | +0.065 (+7.18%) | 4,785,200 |
23 Apr 2021 | MYR | 0.875 | 0.91 | 0.87 | 0.905 | 0.905 | +0.035 (+4.02%) | 2,993,000 |
22 Apr 2021 | MYR | 0.83 | 0.89 | 0.83 | 0.87 | 0.87 | +0.045 (+5.45%) | 3,612,600 |
21 Apr 2021 | MYR | 0.805 | 0.835 | 0.8 | 0.825 | 0.825 | +0.02 (+2.48%) | 7,981,800 |
20 Apr 2021 | MYR | 0.79 | 0.805 | 0.785 | 0.805 | 0.805 | +0.02 (+2.55%) | 2,214,000 |
19 Apr 2021 | MYR | 0.805 | 0.805 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 1,724,800 |
16 Apr 2021 | MYR | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,274,200 |
15 Apr 2021 | MYR | 0.785 | 0.815 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 4,365,000 |
14 Apr 2021 | MYR | 0.775 | 0.785 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 1,612,400 |