Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 92,700 |
28 May 2021 | MYR | 1.21 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 259,400 |
27 May 2021 | MYR | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 499,000 |
25 May 2021 | MYR | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 130,700 |
24 May 2021 | MYR | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 2,717,800 |
21 May 2021 | MYR | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 540,700 |
20 May 2021 | MYR | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 3,091,800 |
19 May 2021 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 434,900 |
18 May 2021 | MYR | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 70,800 |
17 May 2021 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 451,200 |
12 May 2021 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 104,600 |
11 May 2021 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 149,800 |
10 May 2021 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,873,800 |
7 May 2021 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 381,700 |
6 May 2021 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 354,000 |
5 May 2021 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 711,400 |
4 May 2021 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 169,300 |
3 May 2021 | MYR | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,559,600 |
30 Apr 2021 | MYR | 1.2 | 1.22 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,026,500 |
28 Apr 2021 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,869,300 |
27 Apr 2021 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 467,500 |
26 Apr 2021 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 967,500 |
23 Apr 2021 | MYR | 1.21 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 835,100 |
22 Apr 2021 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 182,700 |
21 Apr 2021 | MYR | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 631,100 |
20 Apr 2021 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 1,839,000 |
19 Apr 2021 | MYR | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 2,479,800 |
16 Apr 2021 | MYR | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,243,000 |
15 Apr 2021 | MYR | 1.19 | 1.23 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 8,150,100 |
14 Apr 2021 | MYR | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 719,900 |