Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | MYR | 0.4 | 0.425 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 657,600 |
21 May 2021 | MYR | 0.41 | 0.41 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 2,567,500 |
20 May 2021 | MYR | 0.415 | 0.425 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,318,300 |
19 May 2021 | MYR | 0.45 | 0.45 | 0.415 | 0.415 | 0.415 | -0.035 (-7.78%) | 2,177,800 |
18 May 2021 | MYR | 0.43 | 0.45 | 0.425 | 0.45 | 0.45 | +0.015 (+3.45%) | 1,786,200 |
17 May 2021 | MYR | 0.465 | 0.475 | 0.435 | 0.435 | 0.435 | -0.035 (-7.45%) | 3,142,400 |
12 May 2021 | MYR | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,273,700 |
11 May 2021 | MYR | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -0.05 (-9.80%) | 6,208,000 |
10 May 2021 | MYR | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,882,200 |
7 May 2021 | MYR | 0.515 | 0.525 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 2,224,000 |
6 May 2021 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 2,193,100 |
5 May 2021 | MYR | 0.52 | 0.54 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 11,280,400 |
4 May 2021 | MYR | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,165,700 |
3 May 2021 | MYR | 0.525 | 0.525 | 0.505 | 0.52 | 0.52 | -0.005 (-0.95%) | 3,390,500 |
30 Apr 2021 | MYR | 0.53 | 0.545 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 4,088,600 |
28 Apr 2021 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | +0.015 (+2.91%) | 2,929,000 |
27 Apr 2021 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 2,406,900 |
26 Apr 2021 | MYR | 0.545 | 0.545 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 3,506,000 |
23 Apr 2021 | MYR | 0.555 | 0.555 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 4,737,100 |
22 Apr 2021 | MYR | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 11,898,900 |
21 Apr 2021 | MYR | 0.515 | 0.525 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,760,200 |
20 Apr 2021 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 2,330,100 |
19 Apr 2021 | MYR | 0.525 | 0.53 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 2,804,000 |
16 Apr 2021 | MYR | 0.525 | 0.535 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 3,237,500 |
15 Apr 2021 | MYR | 0.53 | 0.54 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 4,774,700 |
14 Apr 2021 | MYR | 0.535 | 0.545 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 3,074,600 |
13 Apr 2021 | MYR | 0.53 | 0.535 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 2,170,100 |
12 Apr 2021 | MYR | 0.54 | 0.545 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 3,962,700 |
9 Apr 2021 | MYR | 0.54 | 0.54 | 0.525 | 0.535 | 0.535 | -0.01 (-1.83%) | 4,336,200 |
8 Apr 2021 | MYR | 0.555 | 0.56 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 5,248,400 |