Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2021 | MYR | 5.86 | 5.91 | 5.86 | 5.9 | 5.9 | +0.02 (+0.34%) | 403,800 |
14 Jun 2021 | MYR | 5.86 | 5.89 | 5.84 | 5.88 | 5.88 | +0.03 (+0.51%) | 340,800 |
11 Jun 2021 | MYR | 5.85 | 5.87 | 5.82 | 5.85 | 5.85 | -0.02 (-0.34%) | 398,200 |
10 Jun 2021 | MYR | 5.86 | 5.88 | 5.84 | 5.87 | 5.87 | 0.0 (0.0%) | 371,400 |
9 Jun 2021 | MYR | 5.88 | 5.88 | 5.85 | 5.87 | 5.87 | -0.01 (-0.17%) | 351,800 |
8 Jun 2021 | MYR | 5.85 | 5.9 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 485,300 |
4 Jun 2021 | MYR | 5.88 | 5.88 | 5.85 | 5.88 | 5.88 | +0.01 (+0.17%) | 358,800 |
3 Jun 2021 | MYR | 5.84 | 5.89 | 5.83 | 5.87 | 5.87 | +0.03 (+0.51%) | 396,700 |
2 Jun 2021 | MYR | 5.8 | 5.85 | 5.8 | 5.84 | 5.84 | +0.04 (+0.69%) | 400,900 |
1 Jun 2021 | MYR | 5.8 | 5.8 | 5.75 | 5.8 | 5.8 | +0.01 (+0.17%) | 205,300 |
31 May 2021 | MYR | 5.73 | 5.79 | 5.65 | 5.79 | 5.79 | -0.01 (-0.17%) | 271,600 |
28 May 2021 | MYR | 5.8 | 5.8 | 5.77 | 5.8 | 5.8 | +0.03 (+0.52%) | 252,900 |
27 May 2021 | MYR | 5.7 | 5.77 | 5.7 | 5.77 | 5.77 | +0.07 (+1.23%) | 288,100 |
25 May 2021 | MYR | 5.61 | 5.7 | 5.6 | 5.7 | 5.7 | +0.07 (+1.24%) | 205,000 |
24 May 2021 | MYR | 5.55 | 5.64 | 5.55 | 5.63 | 5.63 | +0.05 (+0.90%) | 267,300 |
21 May 2021 | MYR | 5.59 | 5.59 | 5.53 | 5.58 | 5.58 | -0.03 (-0.53%) | 494,700 |
20 May 2021 | MYR | 5.57 | 5.63 | 5.57 | 5.61 | 5.61 | 0.0 (0.0%) | 307,700 |
19 May 2021 | MYR | 5.6 | 5.61 | 5.57 | 5.61 | 5.61 | 0.0 (0.0%) | 492,100 |
18 May 2021 | MYR | 5.58 | 5.62 | 5.58 | 5.61 | 5.61 | +0.01 (+0.18%) | 407,100 |
17 May 2021 | MYR | 5.67 | 5.68 | 5.59 | 5.6 | 5.6 | -0.1 (-1.75%) | 407,400 |
12 May 2021 | MYR | 5.59 | 5.7 | 5.58 | 5.7 | 5.7 | +0.12 (+2.15%) | 218,700 |
11 May 2021 | MYR | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | -0.11 (-1.93%) | 438,200 |
10 May 2021 | MYR | 5.72 | 5.72 | 5.68 | 5.69 | 5.69 | -0.04 (-0.70%) | 452,900 |
7 May 2021 | MYR | 5.73 | 5.73 | 5.71 | 5.73 | 5.73 | 0.0 (0.0%) | 458,900 |
6 May 2021 | MYR | 5.72 | 5.73 | 5.7 | 5.73 | 5.73 | +0.02 (+0.35%) | 557,600 |
5 May 2021 | MYR | 5.75 | 5.76 | 5.7 | 5.71 | 5.71 | -0.03 (-0.52%) | 716,500 |
4 May 2021 | MYR | 5.79 | 5.8 | 5.72 | 5.74 | 5.74 | -0.05 (-0.86%) | 785,200 |
3 May 2021 | MYR | 5.8 | 5.81 | 5.75 | 5.79 | 5.79 | -0.02 (-0.34%) | 436,900 |
30 Apr 2021 | MYR | 5.78 | 5.81 | 5.77 | 5.81 | 5.81 | 0.0 (0.0%) | 373,800 |
28 Apr 2021 | MYR | 5.78 | 5.82 | 5.76 | 5.81 | 5.81 | 0.0 (0.0%) | 359,100 |