Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 8 | 8.07 | 7.92 | 8.05 | 8.05 | -0.09 (-1.11%) | 5,701,500 |
28 May 2021 | MYR | 8.21 | 8.27 | 8.08 | 8.14 | 8.14 | -0.03 (-0.37%) | 4,272,900 |
27 May 2021 | MYR | 8 | 8.32 | 7.93 | 8.17 | 8.17 | +0.17 (+2.13%) | 11,134,900 |
25 May 2021 | MYR | 7.83 | 8 | 7.83 | 8 | 8 | +0.08 (+1.01%) | 2,024,900 |
24 May 2021 | MYR | 7.95 | 7.99 | 7.81 | 7.92 | 7.92 | +0.02 (+0.25%) | 2,825,600 |
21 May 2021 | MYR | 7.92 | 7.92 | 7.76 | 7.9 | 7.9 | -0.04 (-0.50%) | 2,835,200 |
20 May 2021 | MYR | 8 | 8 | 7.93 | 7.94 | 7.94 | -0.04 (-0.50%) | 3,249,200 |
19 May 2021 | MYR | 8.12 | 8.12 | 7.95 | 7.98 | 7.98 | -0.14 (-1.72%) | 3,388,500 |
18 May 2021 | MYR | 7.91 | 8.14 | 7.91 | 8.12 | 8.12 | +0.17 (+2.14%) | 2,131,800 |
17 May 2021 | MYR | 8.1 | 8.15 | 7.94 | 7.95 | 7.95 | -0.15 (-1.85%) | 4,527,100 |
12 May 2021 | MYR | 8.22 | 8.22 | 7.95 | 8.1 | 8.1 | -0.12 (-1.46%) | 1,568,100 |
11 May 2021 | MYR | 8.24 | 8.25 | 8.09 | 8.22 | 8.22 | -0.03 (-0.36%) | 1,133,400 |
10 May 2021 | MYR | 8.3 | 8.3 | 8.22 | 8.25 | 8.25 | -0.05 (-0.60%) | 3,173,300 |
7 May 2021 | MYR | 8.19 | 8.33 | 8.15 | 8.3 | 8.3 | +0.11 (+1.34%) | 8,656,200 |
6 May 2021 | MYR | 8.2 | 8.22 | 8.07 | 8.19 | 8.19 | +0.03 (+0.37%) | 2,205,100 |
5 May 2021 | MYR | 8.28 | 8.28 | 8.1 | 8.16 | 8.16 | -0.02 (-0.24%) | 6,036,600 |
4 May 2021 | MYR | 8.17 | 8.28 | 8.15 | 8.18 | 8.18 | +0.01 (+0.12%) | 5,140,700 |
3 May 2021 | MYR | 8.3 | 8.3 | 7.97 | 8.17 | 8.17 | -0.03 (-0.37%) | 2,374,800 |
30 Apr 2021 | MYR | 8.36 | 8.45 | 8.07 | 8.2 | 8.2 | +0.09 (+1.11%) | 8,717,700 |
28 Apr 2021 | MYR | 7.85 | 8.16 | 7.79 | 8.11 | 8.11 | +0.26 (+3.31%) | 4,955,300 |
27 Apr 2021 | MYR | 7.95 | 7.95 | 7.8 | 7.85 | 7.85 | -0.06 (-0.76%) | 1,744,100 |
26 Apr 2021 | MYR | 7.87 | 7.96 | 7.83 | 7.91 | 7.91 | +0.04 (+0.51%) | 2,467,000 |
23 Apr 2021 | MYR | 7.9 | 7.91 | 7.86 | 7.87 | 7.87 | -0.04 (-0.51%) | 2,137,300 |
22 Apr 2021 | MYR | 7.85 | 7.94 | 7.83 | 7.91 | 7.91 | +0.12 (+1.54%) | 1,709,300 |
21 Apr 2021 | MYR | 7.82 | 7.93 | 7.78 | 7.79 | 7.79 | -0.06 (-0.76%) | 2,637,800 |
20 Apr 2021 | MYR | 7.88 | 7.93 | 7.77 | 7.85 | 7.85 | -0.05 (-0.63%) | 3,114,200 |
19 Apr 2021 | MYR | 7.87 | 7.92 | 7.82 | 7.9 | 7.9 | -0.03 (-0.38%) | 2,495,600 |
16 Apr 2021 | MYR | 7.94 | 7.94 | 7.83 | 7.93 | 7.93 | +0.02 (+0.25%) | 1,368,900 |
15 Apr 2021 | MYR | 7.86 | 7.98 | 7.86 | 7.91 | 7.91 | +0.03 (+0.38%) | 2,545,500 |
14 Apr 2021 | MYR | 7.9 | 7.97 | 7.84 | 7.88 | 7.88 | 0.0 (0.0%) | 1,186,400 |