Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2021 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 20,579,100 |
9 Jun 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 31,873,700 |
8 Jun 2021 | MYR | 0.48 | 0.485 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 36,011,900 |
4 Jun 2021 | MYR | 0.465 | 0.485 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 64,236,000 |
3 Jun 2021 | MYR | 0.465 | 0.485 | 0.46 | 0.47 | 0.47 | +0.015 (+3.30%) | 108,876,700 |
2 Jun 2021 | MYR | 0.455 | 0.47 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 61,747,200 |
1 Jun 2021 | MYR | 0.435 | 0.46 | 0.43 | 0.455 | 0.455 | +0.025 (+5.81%) | 86,020,300 |
31 May 2021 | MYR | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 28,845,900 |
28 May 2021 | MYR | 0.455 | 0.455 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 33,247,400 |
27 May 2021 | MYR | 0.455 | 0.46 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 70,067,100 |
25 May 2021 | MYR | 0.43 | 0.465 | 0.43 | 0.45 | 0.45 | +0.025 (+5.88%) | 80,002,700 |
24 May 2021 | MYR | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.015 (+3.66%) | 32,815,000 |
21 May 2021 | MYR | 0.4 | 0.415 | 0.385 | 0.41 | 0.41 | +0.01 (+2.50%) | 64,930,400 |
20 May 2021 | MYR | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 56,126,100 |
19 May 2021 | MYR | 0.445 | 0.45 | 0.42 | 0.43 | 0.43 | -0.03 (-6.52%) | 66,338,000 |
18 May 2021 | MYR | 0.435 | 0.465 | 0.43 | 0.46 | 0.46 | +0.035 (+8.24%) | 104,862,900 |
17 May 2021 | MYR | 0.435 | 0.44 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 34,180,700 |
12 May 2021 | MYR | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 11,358,600 |
11 May 2021 | MYR | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 55,293,800 |
10 May 2021 | MYR | 0.435 | 0.455 | 0.425 | 0.45 | 0.45 | +0.025 (+5.88%) | 95,326,500 |
7 May 2021 | MYR | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 16,175,500 |
6 May 2021 | MYR | 0.42 | 0.43 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 35,813,400 |
5 May 2021 | MYR | 0.425 | 0.44 | 0.425 | 0.425 | 0.425 | +0.01 (+2.41%) | 72,492,900 |
4 May 2021 | MYR | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.015 (+3.75%) | 18,191,600 |
3 May 2021 | MYR | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 14,489,200 |
30 Apr 2021 | MYR | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 17,141,100 |
28 Apr 2021 | MYR | 0.405 | 0.41 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 16,603,400 |
27 Apr 2021 | MYR | 0.39 | 0.405 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 20,735,600 |
26 Apr 2021 | MYR | 0.405 | 0.41 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 47,972,800 |
23 Apr 2021 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 13,018,200 |