Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2021 | MYR | 5.31 | 5.47 | 5.3 | 5.42 | 5.42 | +0.13 (+2.46%) | 1,347,600 |
14 Jun 2021 | MYR | 5.18 | 5.34 | 5.12 | 5.29 | 5.29 | +0.13 (+2.52%) | 2,381,700 |
11 Jun 2021 | MYR | 5.22 | 5.23 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 598,100 |
10 Jun 2021 | MYR | 5.11 | 5.22 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 724,400 |
9 Jun 2021 | MYR | 5.26 | 5.29 | 5.1 | 5.14 | 5.14 | -0.14 (-2.65%) | 1,603,700 |
8 Jun 2021 | MYR | 5.43 | 5.48 | 5.25 | 5.28 | 5.28 | -0.12 (-2.22%) | 1,487,800 |
4 Jun 2021 | MYR | 5.45 | 5.49 | 5.4 | 5.4 | 5.4 | -0.08 (-1.46%) | 1,153,800 |
3 Jun 2021 | MYR | 5.5 | 5.5 | 5.42 | 5.48 | 5.48 | 0.0 (0.0%) | 1,508,000 |
2 Jun 2021 | MYR | 5.45 | 5.59 | 5.41 | 5.48 | 5.48 | +0.03 (+0.55%) | 3,571,300 |
1 Jun 2021 | MYR | 5.37 | 5.47 | 5.25 | 5.45 | 5.45 | +0.09 (+1.68%) | 1,014,500 |
31 May 2021 | MYR | 5.2 | 5.4 | 5.13 | 5.36 | 5.36 | -0.03 (-0.56%) | 1,339,000 |
28 May 2021 | MYR | 5.45 | 5.48 | 5.38 | 5.39 | 5.39 | -0.2 (-3.58%) | 1,292,400 |
27 May 2021 | MYR | 5.39 | 5.59 | 5.25 | 5.59 | 5.59 | +0.24 (+4.49%) | 4,123,100 |
25 May 2021 | MYR | 5.5 | 5.5 | 5.25 | 5.35 | 5.35 | -0.13 (-2.37%) | 4,515,800 |
24 May 2021 | MYR | 5 | 5.48 | 5 | 5.48 | 5.48 | +0.53 (+10.71%) | 5,070,800 |
21 May 2021 | MYR | 4.86 | 5.01 | 4.76 | 4.95 | 4.95 | +0.07 (+1.43%) | 7,513,400 |
20 May 2021 | MYR | 5 | 5.14 | 4.87 | 4.88 | 4.88 | -0.11 (-2.20%) | 5,404,800 |
19 May 2021 | MYR | 5.11 | 5.11 | 4.96 | 4.99 | 4.99 | -0.12 (-2.35%) | 5,592,500 |
18 May 2021 | MYR | 5.01 | 5.22 | 5.01 | 5.11 | 5.11 | +0.11 (+2.20%) | 7,044,000 |
17 May 2021 | MYR | 5.4 | 5.48 | 5 | 5 | 5 | -0.4 (-7.41%) | 11,201,500 |
12 May 2021 | MYR | 5.28 | 5.44 | 5.28 | 5.4 | 5.4 | +0.12 (+2.27%) | 4,411,000 |
11 May 2021 | MYR | 5.2 | 5.35 | 5.1 | 5.28 | 5.28 | +0.01 (+0.19%) | 4,556,900 |
10 May 2021 | MYR | 5.53 | 5.56 | 5.24 | 5.27 | 5.27 | -0.27 (-4.87%) | 4,099,500 |
7 May 2021 | MYR | 5.6 | 5.68 | 5.5 | 5.54 | 5.54 | -0.04 (-0.72%) | 2,763,800 |
6 May 2021 | MYR | 5.6 | 5.7 | 5.49 | 5.58 | 5.58 | -0.05 (-0.89%) | 3,563,200 |
5 May 2021 | MYR | 5.8 | 5.8 | 5.55 | 5.63 | 5.63 | -0.22 (-3.76%) | 3,449,000 |
4 May 2021 | MYR | 5.96 | 5.96 | 5.85 | 5.85 | 5.85 | -0.1 (-1.68%) | 1,091,700 |
3 May 2021 | MYR | 5.97 | 6.02 | 5.85 | 5.95 | 5.95 | -0.03 (-0.50%) | 1,711,600 |
30 Apr 2021 | MYR | 6 | 6.06 | 5.92 | 5.98 | 5.98 | -0.02 (-0.33%) | 1,402,200 |
28 Apr 2021 | MYR | 6.1 | 6.14 | 6 | 6 | 6 | -0.1 (-1.64%) | 1,411,400 |