Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2021 | MYR | 3.25 | 3.29 | 3.25 | 3.25 | 3.25 | +0.01 (+0.31%) | 356,100 |
29 Jun 2021 | MYR | 3.27 | 3.3 | 3.2 | 3.24 | 3.24 | -0.06 (-1.82%) | 127,800 |
28 Jun 2021 | MYR | 3.35 | 3.35 | 3.25 | 3.3 | 3.3 | -0.06 (-1.79%) | 63,900 |
25 Jun 2021 | MYR | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 37,400 |
24 Jun 2021 | MYR | 3.36 | 3.41 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 65,500 |
23 Jun 2021 | MYR | 3.4 | 3.42 | 3.4 | 3.41 | 3.41 | 0.0 (0.0%) | 26,400 |
22 Jun 2021 | MYR | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | -0.02 (-0.58%) | 19,300 |
21 Jun 2021 | MYR | 3.4 | 3.43 | 3.38 | 3.43 | 3.43 | -0.02 (-0.58%) | 54,300 |
18 Jun 2021 | MYR | 3.33 | 3.47 | 3.33 | 3.45 | 3.45 | +0.06 (+1.77%) | 187,200 |
17 Jun 2021 | MYR | 3.35 | 3.39 | 3.31 | 3.39 | 3.39 | +0.04 (+1.19%) | 38,300 |
16 Jun 2021 | MYR | 3.45 | 3.48 | 3.31 | 3.35 | 3.35 | -0.08 (-2.33%) | 98,600 |
15 Jun 2021 | MYR | 3.34 | 3.43 | 3.34 | 3.43 | 3.43 | +0.06 (+1.78%) | 173,900 |
14 Jun 2021 | MYR | 3.35 | 3.46 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 33,200 |
11 Jun 2021 | MYR | 3.32 | 3.36 | 3.3 | 3.35 | 3.35 | -0.01 (-0.30%) | 68,900 |
10 Jun 2021 | MYR | 3.3 | 3.37 | 3.3 | 3.36 | 3.36 | +0.02 (+0.60%) | 58,900 |
9 Jun 2021 | MYR | 3.34 | 3.37 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 61,100 |
8 Jun 2021 | MYR | 3.29 | 3.47 | 3.29 | 3.38 | 3.38 | +0.04 (+1.20%) | 77,800 |
4 Jun 2021 | MYR | 3.41 | 3.41 | 3.28 | 3.34 | 3.34 | -0.02 (-0.60%) | 102,100 |
3 Jun 2021 | MYR | 3.48 | 3.5 | 3.3 | 3.36 | 3.36 | -0.08 (-2.33%) | 181,800 |
2 Jun 2021 | MYR | 3.39 | 3.55 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 504,700 |
1 Jun 2021 | MYR | 3.2 | 3.4 | 3.18 | 3.4 | 3.4 | +0.26 (+8.28%) | 494,400 |
31 May 2021 | MYR | 3.16 | 3.19 | 3.04 | 3.14 | 3.14 | -0.03 (-0.95%) | 81,300 |
28 May 2021 | MYR | 3.1 | 3.2 | 3.1 | 3.17 | 3.17 | +0.2 (+6.73%) | 333,500 |
27 May 2021 | MYR | 2.97 | 2.99 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 38,400 |
25 May 2021 | MYR | 2.98 | 3 | 2.95 | 2.97 | 2.97 | +0.07 (+2.41%) | 31,300 |
24 May 2021 | MYR | 2.9 | 3 | 2.8 | 2.9 | 2.9 | 0.0 (0.0%) | 20,100 |
21 May 2021 | MYR | 2.96 | 2.96 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 54,600 |
20 May 2021 | MYR | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.01 (-0.34%) | 89,500 |
19 May 2021 | MYR | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 73,700 |
18 May 2021 | MYR | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | +0.03 (+1.01%) | 21,000 |