Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2021 | MYR | 3.6 | 3.6 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 360,000 |
8 Jun 2021 | MYR | 3.61 | 3.65 | 3.58 | 3.64 | 3.64 | +0.03 (+0.83%) | 132,500 |
4 Jun 2021 | MYR | 3.61 | 3.61 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 44,400 |
3 Jun 2021 | MYR | 3.62 | 3.64 | 3.59 | 3.62 | 3.62 | -0.06 (-1.63%) | 169,700 |
2 Jun 2021 | MYR | 3.61 | 3.7 | 3.61 | 3.68 | 3.68 | -0.02 (-0.54%) | 107,400 |
1 Jun 2021 | MYR | 3.67 | 3.7 | 3.67 | 3.7 | 3.7 | +0.03 (+0.82%) | 83,500 |
31 May 2021 | MYR | 3.59 | 3.67 | 3.59 | 3.67 | 3.67 | -0.02 (-0.54%) | 25,000 |
28 May 2021 | MYR | 3.68 | 3.69 | 3.67 | 3.69 | 3.69 | +0.01 (+0.27%) | 50,200 |
27 May 2021 | MYR | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | +0.01 (+0.27%) | 15,900 |
25 May 2021 | MYR | 3.6 | 3.67 | 3.52 | 3.67 | 3.67 | +0.06 (+1.66%) | 18,200 |
24 May 2021 | MYR | 3.62 | 3.62 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 18,100 |
21 May 2021 | MYR | 3.62 | 3.62 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 31,300 |
20 May 2021 | MYR | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 1,600 |
19 May 2021 | MYR | 3.67 | 3.67 | 3.63 | 3.66 | 3.66 | -0.01 (-0.27%) | 4,100 |
18 May 2021 | MYR | 3.65 | 3.67 | 3.63 | 3.67 | 3.67 | 0.0 (0.0%) | 2,500 |
17 May 2021 | MYR | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 7,100 |
12 May 2021 | MYR | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 100 |
11 May 2021 | MYR | 3.69 | 3.69 | 3.65 | 3.68 | 3.68 | -0.01 (-0.27%) | 6,800 |
10 May 2021 | MYR | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
7 May 2021 | MYR | 3.68 | 3.69 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 14,500 |
6 May 2021 | MYR | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 10,000 |
5 May 2021 | MYR | 3.64 | 3.69 | 3.63 | 3.69 | 3.69 | 0.0 (0.0%) | 24,700 |
4 May 2021 | MYR | 3.71 | 3.71 | 3.64 | 3.69 | 3.69 | +0.04 (+1.10%) | 1,300 |
3 May 2021 | MYR | 3.65 | 3.75 | 3.63 | 3.65 | 3.65 | -0.07 (-1.88%) | 38,800 |
30 Apr 2021 | MYR | 3.65 | 3.75 | 3.62 | 3.72 | 3.72 | +0.03 (+0.81%) | 40,400 |
28 Apr 2021 | MYR | 3.65 | 3.69 | 3.62 | 3.69 | 3.69 | 0.0 (0.0%) | 11,900 |
27 Apr 2021 | MYR | 3.75 | 3.75 | 3.64 | 3.69 | 3.69 | -0.06 (-1.60%) | 13,800 |
26 Apr 2021 | MYR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 1,300 |
23 Apr 2021 | MYR | 3.62 | 3.78 | 3.62 | 3.75 | 3.75 | +0.05 (+1.35%) | 56,000 |
22 Apr 2021 | MYR | 3.7 | 3.7 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 5,700 |