Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2021 | MYR | 5.76 | 5.81 | 5.75 | 5.81 | 5.81 | +0.05 (+0.87%) | 372,100 |
26 Apr 2021 | MYR | 5.79 | 5.81 | 5.75 | 5.76 | 5.76 | +0.01 (+0.17%) | 465,500 |
23 Apr 2021 | MYR | 5.8 | 5.83 | 5.75 | 5.75 | 5.75 | -0.07 (-1.20%) | 500,500 |
22 Apr 2021 | MYR | 5.83 | 5.83 | 5.76 | 5.82 | 5.82 | -0.01 (-0.17%) | 449,800 |
21 Apr 2021 | MYR | 5.8 | 5.84 | 5.77 | 5.83 | 5.83 | 0.0 (0.0%) | 588,600 |
20 Apr 2021 | MYR | 5.75 | 5.83 | 5.74 | 5.83 | 5.83 | +0.07 (+1.22%) | 792,900 |
19 Apr 2021 | MYR | 5.79 | 5.79 | 5.72 | 5.76 | 5.76 | -0.03 (-0.52%) | 850,800 |
16 Apr 2021 | MYR | 5.74 | 5.8 | 5.71 | 5.79 | 5.79 | +0.05 (+0.87%) | 706,600 |
15 Apr 2021 | MYR | 5.75 | 5.75 | 5.7 | 5.74 | 5.74 | -0.01 (-0.17%) | 926,000 |
14 Apr 2021 | MYR | 5.76 | 5.77 | 5.71 | 5.75 | 5.75 | -0.01 (-0.17%) | 1,074,100 |
13 Apr 2021 | MYR | 5.78 | 5.79 | 5.71 | 5.76 | 5.76 | -0.02 (-0.35%) | 870,400 |
12 Apr 2021 | MYR | 5.79 | 5.81 | 5.75 | 5.78 | 5.78 | -0.01 (-0.17%) | 951,600 |
9 Apr 2021 | MYR | 5.82 | 5.85 | 5.75 | 5.79 | 5.79 | -0.03 (-0.52%) | 1,416,400 |
8 Apr 2021 | MYR | 5.8 | 5.85 | 5.75 | 5.82 | 5.82 | -0.01 (-0.17%) | 957,900 |
7 Apr 2021 | MYR | 5.83 | 5.89 | 5.75 | 5.83 | 5.83 | 0.0 (0.0%) | 1,021,200 |
6 Apr 2021 | MYR | 5.82 | 5.86 | 5.75 | 5.83 | 5.83 | 0.0 (0.0%) | 1,119,600 |
5 Apr 2021 | MYR | 5.95 | 5.98 | 5.75 | 5.83 | 5.83 | -0.13 (-2.18%) | 1,543,400 |
2 Apr 2021 | MYR | 5.94 | 6 | 5.91 | 5.96 | 5.96 | 0.0 (0.0%) | 904,800 |
1 Apr 2021 | MYR | 5.93 | 5.96 | 5.86 | 5.96 | 5.96 | +0.03 (+0.51%) | 873,200 |
31 Mar 2021 | MYR | 5.96 | 5.96 | 5.82 | 5.93 | 5.93 | -0.03 (-0.50%) | 1,301,800 |
30 Mar 2021 | MYR | 5.98 | 5.98 | 5.87 | 5.96 | 5.96 | 0.0 (0.0%) | 853,400 |
29 Mar 2021 | MYR | 6 | 6 | 5.83 | 5.96 | 5.96 | -0.04 (-0.67%) | 933,100 |
26 Mar 2021 | MYR | 5.94 | 6.08 | 5.87 | 6 | 6 | +0.05 (+0.84%) | 1,316,500 |
25 Mar 2021 | MYR | 5.82 | 6.03 | 5.82 | 5.95 | 5.95 | +0.1 (+1.71%) | 1,439,400 |
24 Mar 2021 | MYR | 5.84 | 5.9 | 5.75 | 5.85 | 5.85 | 0.0 (0.0%) | 1,214,000 |
23 Mar 2021 | MYR | 5.81 | 5.85 | 5.75 | 5.85 | 5.85 | +0.05 (+0.86%) | 1,159,800 |
22 Mar 2021 | MYR | 5.83 | 5.86 | 5.75 | 5.8 | 5.8 | -0.02 (-0.34%) | 1,221,600 |
19 Mar 2021 | MYR | 5.85 | 5.93 | 5.75 | 5.82 | 5.82 | -0.08 (-1.36%) | 1,192,300 |
18 Mar 2021 | MYR | 5.86 | 5.91 | 5.8 | 5.9 | 5.9 | +0.04 (+0.68%) | 1,016,800 |
17 Mar 2021 | MYR | 5.82 | 5.86 | 5.79 | 5.86 | 5.86 | +0.03 (+0.51%) | 863,800 |