Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | MYR | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | +0.04 (+3.03%) | 106,600 |
21 May 2021 | MYR | 1.33 | 1.35 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 774,000 |
20 May 2021 | MYR | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 262,500 |
19 May 2021 | MYR | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 308,000 |
18 May 2021 | MYR | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | +0.02 (+1.45%) | 246,700 |
17 May 2021 | MYR | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 565,800 |
12 May 2021 | MYR | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 101,900 |
11 May 2021 | MYR | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 401,000 |
10 May 2021 | MYR | 1.47 | 1.51 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,284,900 |
7 May 2021 | MYR | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 810,600 |
6 May 2021 | MYR | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 467,500 |
5 May 2021 | MYR | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 282,500 |
4 May 2021 | MYR | 1.39 | 1.49 | 1.39 | 1.43 | 1.43 | +0.05 (+3.62%) | 819,700 |
3 May 2021 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 282,500 |
30 Apr 2021 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 153,600 |
28 Apr 2021 | MYR | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 336,100 |
27 Apr 2021 | MYR | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 168,300 |
26 Apr 2021 | MYR | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 259,100 |
23 Apr 2021 | MYR | 1.4 | 1.4 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 498,300 |
22 Apr 2021 | MYR | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 131,200 |
21 Apr 2021 | MYR | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 265,700 |
20 Apr 2021 | MYR | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 247,100 |
19 Apr 2021 | MYR | 1.39 | 1.4 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 562,800 |
16 Apr 2021 | MYR | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 261,000 |
15 Apr 2021 | MYR | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | -0.02 (-1.39%) | 499,500 |
14 Apr 2021 | MYR | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 225,500 |
13 Apr 2021 | MYR | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 140,600 |
12 Apr 2021 | MYR | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 316,200 |
9 Apr 2021 | MYR | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 379,300 |
8 Apr 2021 | MYR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 486,000 |