Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2021 | MYR | 5.49 | 5.49 | 5.44 | 5.44 | 5.44 | -0.06 (-1.09%) | 3,100 |
29 Jun 2021 | MYR | 5.51 | 5.51 | 5.5 | 5.5 | 5.5 | -0.01 (-0.18%) | 26,500 |
28 Jun 2021 | MYR | 5.5 | 5.51 | 5.47 | 5.51 | 5.51 | +0.02 (+0.36%) | 16,400 |
25 Jun 2021 | MYR | 5.5 | 5.5 | 5.49 | 5.49 | 5.49 | -0.01 (-0.18%) | 6,000 |
24 Jun 2021 | MYR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 8,000 |
23 Jun 2021 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | -0.03 (-0.55%) | 13,100 |
22 Jun 2021 | MYR | 5.5 | 5.52 | 5.48 | 5.48 | 5.48 | -0.04 (-0.72%) | 46,700 |
21 Jun 2021 | MYR | 5.55 | 5.55 | 5.5 | 5.52 | 5.52 | -0.03 (-0.54%) | 9,100 |
18 Jun 2021 | MYR | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 16,200 |
17 Jun 2021 | MYR | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 1,900 |
16 Jun 2021 | MYR | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 20,000 |
15 Jun 2021 | MYR | 5.59 | 5.59 | 5.53 | 5.55 | 5.55 | 0.0 (0.0%) | 11,800 |
14 Jun 2021 | MYR | 5.6 | 5.6 | 5.55 | 5.55 | 5.55 | -0.04 (-0.72%) | 5,300 |
11 Jun 2021 | MYR | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 0.0 (0.0%) | 4,300 |
10 Jun 2021 | MYR | 5.57 | 5.62 | 5.57 | 5.59 | 5.59 | -0.03 (-0.53%) | 23,900 |
9 Jun 2021 | MYR | 5.63 | 5.64 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 22,400 |
8 Jun 2021 | MYR | 5.62 | 5.64 | 5.62 | 5.62 | 5.62 | +0.01 (+0.18%) | 5,100 |
4 Jun 2021 | MYR | 5.68 | 5.68 | 5.61 | 5.61 | 5.61 | +0.06 (+1.08%) | 5,100 |
3 Jun 2021 | MYR | 5.67 | 5.68 | 5.55 | 5.55 | 5.55 | -0.07 (-1.25%) | 28,000 |
2 Jun 2021 | MYR | 5.58 | 5.64 | 5.58 | 5.62 | 5.62 | +0.06 (+1.08%) | 29,600 |
1 Jun 2021 | MYR | 5.41 | 5.56 | 5.41 | 5.56 | 5.56 | +0.09 (+1.65%) | 19,500 |
31 May 2021 | MYR | 5.42 | 5.47 | 5.35 | 5.47 | 5.47 | +0.01 (+0.18%) | 12,500 |
28 May 2021 | MYR | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | +0.05 (+0.92%) | 20,800 |
27 May 2021 | MYR | 5.29 | 5.69 | 5.29 | 5.41 | 5.41 | +0.22 (+4.24%) | 135,300 |
25 May 2021 | MYR | 5.24 | 5.25 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 29,500 |
24 May 2021 | MYR | 5.3 | 5.31 | 5.18 | 5.19 | 5.19 | -0.03 (-0.57%) | 58,000 |
21 May 2021 | MYR | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -0.04 (-0.76%) | 16,200 |
20 May 2021 | MYR | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 2,500 |
19 May 2021 | MYR | 5.4 | 5.4 | 5.26 | 5.26 | 5.26 | -0.08 (-1.50%) | 48,000 |
18 May 2021 | MYR | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | -0.01 (-0.19%) | 15,100 |