Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | MYR | 0.38 | 0.39 | 0.34 | 0.35 | 0.35 | -0.03 (-7.89%) | 16,765,900 |
20 May 2021 | MYR | 0.34 | 0.385 | 0.34 | 0.38 | 0.38 | +0.04 (+11.76%) | 12,803,900 |
19 May 2021 | MYR | 0.36 | 0.365 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 3,381,400 |
18 May 2021 | MYR | 0.345 | 0.375 | 0.345 | 0.36 | 0.36 | +0.02 (+5.88%) | 5,679,800 |
17 May 2021 | MYR | 0.375 | 0.375 | 0.34 | 0.34 | 0.34 | -0.04 (-10.53%) | 8,934,200 |
12 May 2021 | MYR | 0.375 | 0.4 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 8,664,300 |
11 May 2021 | MYR | 0.395 | 0.42 | 0.37 | 0.375 | 0.375 | -0.025 (-6.25%) | 12,358,300 |
10 May 2021 | MYR | 0.42 | 0.435 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 7,863,400 |
7 May 2021 | MYR | 0.455 | 0.475 | 0.415 | 0.415 | 0.415 | -0.04 (-8.79%) | 43,293,700 |
6 May 2021 | MYR | 0.385 | 0.455 | 0.385 | 0.455 | 0.455 | +0.075 (+19.74%) | 53,602,200 |
5 May 2021 | MYR | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 3,587,100 |
4 May 2021 | MYR | 0.39 | 0.4 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 4,525,800 |
3 May 2021 | MYR | 0.375 | 0.405 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 11,121,700 |
30 Apr 2021 | MYR | 0.36 | 0.375 | 0.35 | 0.37 | 0.37 | +0.015 (+4.23%) | 2,729,600 |
28 Apr 2021 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 679,800 |
27 Apr 2021 | MYR | 0.36 | 0.37 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,135,800 |
26 Apr 2021 | MYR | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 748,700 |
23 Apr 2021 | MYR | 0.37 | 0.375 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 2,518,500 |
22 Apr 2021 | MYR | 0.35 | 0.375 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 3,388,700 |
21 Apr 2021 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 891,400 |
20 Apr 2021 | MYR | 0.35 | 0.35 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,120,900 |
19 Apr 2021 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 538,300 |
16 Apr 2021 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 153,000 |
15 Apr 2021 | MYR | 0.35 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 2,959,700 |
14 Apr 2021 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 270,000 |
13 Apr 2021 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 478,800 |
12 Apr 2021 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 401,300 |
9 Apr 2021 | MYR | 0.35 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 2,454,000 |
8 Apr 2021 | MYR | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 917,300 |
7 Apr 2021 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 364,800 |