Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2021 | MYR | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 2,649,000 |
14 Jun 2021 | MYR | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 604,400 |
11 Jun 2021 | MYR | 1.61 | 1.64 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 2,944,200 |
10 Jun 2021 | MYR | 1.66 | 1.67 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 3,238,300 |
9 Jun 2021 | MYR | 1.62 | 1.67 | 1.6 | 1.67 | 1.67 | +0.05 (+3.09%) | 2,723,000 |
8 Jun 2021 | MYR | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | +0.05 (+3.18%) | 3,464,500 |
4 Jun 2021 | MYR | 1.58 | 1.6 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 4,631,100 |
3 Jun 2021 | MYR | 1.6 | 1.62 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 3,616,500 |
2 Jun 2021 | MYR | 1.58 | 1.61 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 4,586,200 |
1 Jun 2021 | MYR | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,557,600 |
31 May 2021 | MYR | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | -0.02 (-1.26%) | 2,275,900 |
28 May 2021 | MYR | 1.56 | 1.6 | 1.55 | 1.59 | 1.59 | +0.05 (+3.25%) | 10,820,300 |
27 May 2021 | MYR | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -0.12 (-7.23%) | 23,699,700 |
25 May 2021 | MYR | 1.7 | 1.71 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 5,275,300 |
24 May 2021 | MYR | 1.66 | 1.7 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 3,794,200 |
21 May 2021 | MYR | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 4,730,300 |
20 May 2021 | MYR | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 2,890,800 |
19 May 2021 | MYR | 1.68 | 1.7 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 2,997,300 |
18 May 2021 | MYR | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | +0.06 (+3.70%) | 3,670,200 |
17 May 2021 | MYR | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,908,200 |
12 May 2021 | MYR | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 2,916,900 |
11 May 2021 | MYR | 1.61 | 1.63 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 2,767,500 |
10 May 2021 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 1,549,300 |
7 May 2021 | MYR | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 3,371,800 |
6 May 2021 | MYR | 1.59 | 1.6 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 876,000 |
5 May 2021 | MYR | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 779,700 |
4 May 2021 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 761,400 |
3 May 2021 | MYR | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,769,600 |
30 Apr 2021 | MYR | 1.62 | 1.63 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,966,600 |
28 Apr 2021 | MYR | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,365,000 |