Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | MYR | 3.89 | 3.99 | 3.87 | 3.94 | 3.94 | +0.09 (+2.34%) | 3,238,400 |
27 May 2021 | MYR | 3.96 | 4.02 | 3.85 | 3.85 | 3.85 | -0.06 (-1.53%) | 9,173,900 |
25 May 2021 | MYR | 3.9 | 4 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 7,272,600 |
24 May 2021 | MYR | 3.83 | 3.91 | 3.83 | 3.89 | 3.89 | +0.06 (+1.57%) | 4,966,600 |
21 May 2021 | MYR | 3.77 | 3.85 | 3.72 | 3.83 | 3.83 | +0.06 (+1.59%) | 7,975,000 |
20 May 2021 | MYR | 3.77 | 3.94 | 3.73 | 3.77 | 3.77 | 0.0 (0.0%) | 6,182,800 |
19 May 2021 | MYR | 3.8 | 3.83 | 3.76 | 3.77 | 3.77 | -0.02 (-0.53%) | 2,847,600 |
18 May 2021 | MYR | 3.84 | 3.85 | 3.78 | 3.79 | 3.79 | -0.05 (-1.30%) | 5,088,800 |
17 May 2021 | MYR | 3.71 | 3.86 | 3.71 | 3.84 | 3.84 | +0.14 (+3.78%) | 7,343,000 |
12 May 2021 | MYR | 3.85 | 3.85 | 3.65 | 3.7 | 3.7 | -0.18 (-4.64%) | 9,307,600 |
11 May 2021 | MYR | 3.91 | 3.92 | 3.82 | 3.88 | 3.88 | -0.06 (-1.52%) | 4,513,500 |
10 May 2021 | MYR | 4 | 4 | 3.91 | 3.94 | 3.94 | -0.06 (-1.50%) | 5,837,400 |
7 May 2021 | MYR | 3.89 | 4 | 3.83 | 4 | 4 | +0.13 (+3.36%) | 5,176,500 |
6 May 2021 | MYR | 3.8 | 3.87 | 3.75 | 3.87 | 3.87 | +0.08 (+2.11%) | 5,869,000 |
5 May 2021 | MYR | 3.93 | 3.93 | 3.78 | 3.79 | 3.79 | -0.14 (-3.56%) | 6,866,600 |
4 May 2021 | MYR | 3.92 | 3.95 | 3.88 | 3.93 | 3.93 | +0.05 (+1.29%) | 3,661,000 |
3 May 2021 | MYR | 4.05 | 4.06 | 3.86 | 3.88 | 3.88 | -0.11 (-2.76%) | 6,147,200 |
30 Apr 2021 | MYR | 4.08 | 4.1 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 3,936,600 |
28 Apr 2021 | MYR | 4.18 | 4.18 | 4.05 | 4.05 | 4.05 | -0.11 (-2.64%) | 4,544,700 |
27 Apr 2021 | MYR | 4.12 | 4.16 | 4.04 | 4.16 | 4.16 | +0.05 (+1.22%) | 4,189,600 |
26 Apr 2021 | MYR | 4.05 | 4.16 | 4 | 4.11 | 4.11 | +0.1 (+2.49%) | 6,812,200 |
23 Apr 2021 | MYR | 3.99 | 4.06 | 3.94 | 4.01 | 4.01 | +0.03 (+0.75%) | 4,579,600 |
22 Apr 2021 | MYR | 3.93 | 3.98 | 3.87 | 3.98 | 3.98 | +0.05 (+1.27%) | 7,241,800 |
21 Apr 2021 | MYR | 3.9 | 3.98 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,133,100 |
20 Apr 2021 | MYR | 3.96 | 4.01 | 3.86 | 3.9 | 3.9 | -0.08 (-2.01%) | 6,485,600 |
19 Apr 2021 | MYR | 4.05 | 4.12 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 4,778,700 |
16 Apr 2021 | MYR | 4.1 | 4.12 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 6,193,300 |
15 Apr 2021 | MYR | 4.21 | 4.21 | 4.04 | 4.04 | 4.04 | -0.16 (-3.81%) | 15,249,700 |
14 Apr 2021 | MYR | 4.12 | 4.2 | 4.12 | 4.2 | 4.2 | +0.1 (+2.44%) | 5,538,900 |
13 Apr 2021 | MYR | 4.23 | 4.26 | 4.1 | 4.1 | 4.1 | -0.13 (-3.07%) | 6,764,900 |