Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 327,500 |
17 May 2021 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 704,000 |
12 May 2021 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 707,100 |
11 May 2021 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 749,000 |
10 May 2021 | MYR | 0.44 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 922,700 |
7 May 2021 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 175,500 |
6 May 2021 | MYR | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | -0.015 (-3.33%) | 885,000 |
5 May 2021 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 249,000 |
4 May 2021 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 390,500 |
3 May 2021 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 313,100 |
30 Apr 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 385,300 |
28 Apr 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 322,400 |
27 Apr 2021 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 408,500 |
26 Apr 2021 | MYR | 0.455 | 0.465 | 0.445 | 0.465 | 0.465 | +0.015 (+3.33%) | 934,200 |
23 Apr 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,561,800 |
22 Apr 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 989,400 |
21 Apr 2021 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 867,300 |
20 Apr 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 488,100 |
19 Apr 2021 | MYR | 0.455 | 0.47 | 0.45 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,159,000 |
16 Apr 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,933,400 |
15 Apr 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 706,100 |
14 Apr 2021 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 545,700 |
13 Apr 2021 | MYR | 0.475 | 0.475 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,374,800 |
12 Apr 2021 | MYR | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 2,136,400 |
9 Apr 2021 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,940,500 |
8 Apr 2021 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 713,800 |
7 Apr 2021 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,110,100 |
6 Apr 2021 | MYR | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,385,700 |
5 Apr 2021 | MYR | 0.45 | 0.465 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 2,915,300 |
2 Apr 2021 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 714,600 |