Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 3 | 3.15 | 2.99 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,229,000 |
28 May 2021 | MYR | 3.13 | 3.17 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 1,513,800 |
27 May 2021 | MYR | 3.23 | 3.26 | 3.11 | 3.11 | 3.11 | -0.1 (-3.12%) | 1,587,000 |
25 May 2021 | MYR | 3.35 | 3.36 | 3.17 | 3.21 | 3.21 | -0.07 (-2.13%) | 1,671,800 |
24 May 2021 | MYR | 3.19 | 3.37 | 3.19 | 3.28 | 3.28 | +0.09 (+2.82%) | 2,617,400 |
21 May 2021 | MYR | 3.13 | 3.2 | 3.05 | 3.19 | 3.19 | +0.07 (+2.24%) | 1,580,000 |
20 May 2021 | MYR | 3.1 | 3.25 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 1,645,800 |
19 May 2021 | MYR | 3.28 | 3.3 | 3.12 | 3.12 | 3.12 | -0.18 (-5.45%) | 1,362,000 |
18 May 2021 | MYR | 3.23 | 3.36 | 3.22 | 3.3 | 3.3 | +0.07 (+2.17%) | 1,688,700 |
17 May 2021 | MYR | 3.39 | 3.4 | 3.2 | 3.23 | 3.23 | -0.16 (-4.72%) | 1,801,900 |
12 May 2021 | MYR | 3.37 | 3.5 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,223,400 |
11 May 2021 | MYR | 3.41 | 3.54 | 3.35 | 3.4 | 3.4 | -0.04 (-1.16%) | 1,072,100 |
10 May 2021 | MYR | 3.63 | 3.67 | 3.44 | 3.44 | 3.44 | -0.18 (-4.97%) | 1,716,800 |
7 May 2021 | MYR | 3.63 | 3.67 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 820,800 |
6 May 2021 | MYR | 3.68 | 3.7 | 3.58 | 3.6 | 3.6 | -0.08 (-2.17%) | 1,621,500 |
5 May 2021 | MYR | 3.78 | 3.8 | 3.67 | 3.68 | 3.68 | -0.12 (-3.16%) | 1,757,400 |
4 May 2021 | MYR | 3.85 | 3.9 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,713,200 |
3 May 2021 | MYR | 3.84 | 3.85 | 3.74 | 3.84 | 3.84 | 0.0 (0.0%) | 2,489,800 |
30 Apr 2021 | MYR | 3.8 | 3.87 | 3.73 | 3.84 | 3.84 | -0.25 (-6.11%) | 9,703,800 |
28 Apr 2021 | MYR | 4.09 | 4.12 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 1,016,400 |
27 Apr 2021 | MYR | 4.07 | 4.14 | 4.03 | 4.09 | 4.09 | +0.02 (+0.49%) | 2,517,400 |
26 Apr 2021 | MYR | 4.18 | 4.18 | 4.05 | 4.07 | 4.07 | -0.09 (-2.16%) | 816,800 |
23 Apr 2021 | MYR | 4.13 | 4.16 | 4.04 | 4.16 | 4.16 | +0.03 (+0.73%) | 890,600 |
22 Apr 2021 | MYR | 4.05 | 4.16 | 4 | 4.13 | 4.13 | +0.08 (+1.98%) | 848,300 |
21 Apr 2021 | MYR | 4.06 | 4.11 | 4.01 | 4.05 | 4.05 | -0.05 (-1.22%) | 964,700 |
20 Apr 2021 | MYR | 4.2 | 4.2 | 4.07 | 4.1 | 4.1 | -0.1 (-2.38%) | 705,400 |
19 Apr 2021 | MYR | 4.21 | 4.22 | 4.13 | 4.2 | 4.2 | -0.01 (-0.24%) | 398,200 |
16 Apr 2021 | MYR | 4.13 | 4.21 | 4.11 | 4.21 | 4.21 | +0.08 (+1.94%) | 627,800 |
15 Apr 2021 | MYR | 4.12 | 4.16 | 4.09 | 4.13 | 4.13 | -0.04 (-0.96%) | 563,100 |
14 Apr 2021 | MYR | 4.23 | 4.23 | 4.11 | 4.17 | 4.17 | -0.03 (-0.71%) | 813,200 |