Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2021 | MYR | 5.39 | 5.4 | 5.33 | 5.35 | 5.35 | -0.04 (-0.74%) | 8,400 |
12 May 2021 | MYR | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.0 (0.0%) | 0 |
11 May 2021 | MYR | 5.4 | 5.4 | 5.36 | 5.39 | 5.39 | -0.01 (-0.19%) | 7,500 |
10 May 2021 | MYR | 5.44 | 5.44 | 5.4 | 5.4 | 5.4 | -0.02 (-0.37%) | 5,200 |
7 May 2021 | MYR | 5.54 | 5.54 | 5.42 | 5.42 | 5.42 | -0.13 (-2.34%) | 18,600 |
6 May 2021 | MYR | 5.39 | 5.57 | 5.39 | 5.55 | 5.55 | +0.15 (+2.78%) | 3,500 |
5 May 2021 | MYR | 5.39 | 5.4 | 5.39 | 5.4 | 5.4 | 0.0 (0.0%) | 1,500 |
4 May 2021 | MYR | 5.4 | 5.4 | 5.39 | 5.4 | 5.4 | 0.0 (0.0%) | 8,800 |
3 May 2021 | MYR | 5.4 | 5.4 | 5.38 | 5.4 | 5.4 | -0.02 (-0.37%) | 13,900 |
30 Apr 2021 | MYR | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.02 (-0.37%) | 10,700 |
28 Apr 2021 | MYR | 5.45 | 5.45 | 5.43 | 5.44 | 5.44 | -0.01 (-0.18%) | 14,400 |
27 Apr 2021 | MYR | 5.46 | 5.46 | 5.44 | 5.45 | 5.45 | 0.0 (0.0%) | 37,200 |
26 Apr 2021 | MYR | 5.46 | 5.5 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 64,800 |
23 Apr 2021 | MYR | 5.51 | 5.51 | 5.45 | 5.45 | 5.45 | -0.04 (-0.73%) | 62,200 |
22 Apr 2021 | MYR | 5.59 | 5.59 | 5.49 | 5.49 | 5.49 | +0.01 (+0.18%) | 9,700 |
21 Apr 2021 | MYR | 5.5 | 5.51 | 5.48 | 5.48 | 5.48 | -0.02 (-0.36%) | 10,800 |
20 Apr 2021 | MYR | 5.51 | 5.51 | 5.49 | 5.5 | 5.5 | -0.02 (-0.36%) | 45,700 |
19 Apr 2021 | MYR | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 3,000 |
16 Apr 2021 | MYR | 5.51 | 5.53 | 5.51 | 5.52 | 5.52 | 0.0 (0.0%) | 5,000 |
15 Apr 2021 | MYR | 5.64 | 5.64 | 5.52 | 5.52 | 5.52 | -0.09 (-1.60%) | 25,900 |
14 Apr 2021 | MYR | 5.64 | 5.64 | 5.61 | 5.61 | 5.61 | -0.02 (-0.36%) | 3,900 |
13 Apr 2021 | MYR | 5.51 | 5.63 | 5.51 | 5.63 | 5.63 | +0.12 (+2.18%) | 6,400 |
12 Apr 2021 | MYR | 5.63 | 5.67 | 5.51 | 5.51 | 5.51 | -0.12 (-2.13%) | 21,500 |
9 Apr 2021 | MYR | 5.61 | 5.63 | 5.61 | 5.63 | 5.63 | +0.02 (+0.36%) | 17,600 |
8 Apr 2021 | MYR | 5.6 | 5.61 | 5.59 | 5.61 | 5.61 | +0.02 (+0.36%) | 5,200 |
7 Apr 2021 | MYR | 5.52 | 5.59 | 5.52 | 5.59 | 5.59 | +0.07 (+1.27%) | 8,200 |
6 Apr 2021 | MYR | 5.54 | 5.55 | 5.52 | 5.52 | 5.52 | -0.01 (-0.18%) | 9,300 |
5 Apr 2021 | MYR | 5.47 | 5.53 | 5.46 | 5.53 | 5.53 | -0.02 (-0.36%) | 15,200 |
2 Apr 2021 | MYR | 5.48 | 5.57 | 5.45 | 5.55 | 5.55 | +0.06 (+1.09%) | 7,500 |
1 Apr 2021 | MYR | 5.48 | 5.5 | 5.48 | 5.49 | 5.49 | +0.01 (+0.18%) | 7,300 |