Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.555 | 0.555 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 365,400 |
28 May 2021 | MYR | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 166,700 |
27 May 2021 | MYR | 0.59 | 0.59 | 0.565 | 0.58 | 0.58 | 0.0 (0.0%) | 228,100 |
25 May 2021 | MYR | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.015 (+2.65%) | 341,600 |
24 May 2021 | MYR | 0.545 | 0.565 | 0.545 | 0.565 | 0.565 | +0.02 (+3.67%) | 452,300 |
21 May 2021 | MYR | 0.55 | 0.555 | 0.52 | 0.545 | 0.545 | 0.0 (0.0%) | 1,223,800 |
20 May 2021 | MYR | 0.555 | 0.57 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 927,900 |
19 May 2021 | MYR | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 906,500 |
18 May 2021 | MYR | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,026,500 |
17 May 2021 | MYR | 0.6 | 0.6 | 0.55 | 0.58 | 0.58 | -0.02 (-3.33%) | 1,532,300 |
12 May 2021 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 180,500 |
11 May 2021 | MYR | 0.615 | 0.615 | 0.595 | 0.605 | 0.605 | -0.01 (-1.63%) | 815,300 |
10 May 2021 | MYR | 0.61 | 0.615 | 0.6 | 0.615 | 0.615 | 0.0 (0.0%) | 236,700 |
7 May 2021 | MYR | 0.6 | 0.625 | 0.6 | 0.615 | 0.615 | +0.015 (+2.50%) | 193,900 |
6 May 2021 | MYR | 0.605 | 0.605 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,146,800 |
5 May 2021 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 460,500 |
4 May 2021 | MYR | 0.63 | 0.63 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 308,700 |
3 May 2021 | MYR | 0.625 | 0.645 | 0.625 | 0.63 | 0.63 | +0.005 (+0.80%) | 989,700 |
30 Apr 2021 | MYR | 0.62 | 0.625 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 329,300 |
28 Apr 2021 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 351,300 |
27 Apr 2021 | MYR | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 610,500 |
26 Apr 2021 | MYR | 0.645 | 0.655 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 1,366,300 |
23 Apr 2021 | MYR | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | +0.04 (+6.67%) | 1,580,800 |
22 Apr 2021 | MYR | 0.595 | 0.605 | 0.59 | 0.6 | 0.6 | +0.005 (+0.84%) | 742,100 |
21 Apr 2021 | MYR | 0.61 | 0.615 | 0.59 | 0.595 | 0.595 | -0.02 (-3.25%) | 1,814,600 |
20 Apr 2021 | MYR | 0.62 | 0.62 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 447,300 |
19 Apr 2021 | MYR | 0.625 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 523,300 |
16 Apr 2021 | MYR | 0.61 | 0.625 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 650,000 |
15 Apr 2021 | MYR | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 830,000 |
14 Apr 2021 | MYR | 0.625 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 1,264,900 |