Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 13,200 |
28 May 2021 | MYR | 0.545 | 0.57 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 117,600 |
27 May 2021 | MYR | 0.48 | 0.555 | 0.48 | 0.555 | 0.555 | +0.075 (+15.62%) | 130,900 |
25 May 2021 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.05 (+11.63%) | 6,000 |
24 May 2021 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 1,600 |
21 May 2021 | MYR | 0.45 | 0.49 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 4,000 |
20 May 2021 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,100 |
19 May 2021 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
18 May 2021 | MYR | 0.445 | 0.5 | 0.445 | 0.5 | 0.5 | +0.055 (+12.36%) | 15,000 |
17 May 2021 | MYR | 0.46 | 0.47 | 0.445 | 0.445 | 0.445 | -0.065 (-12.75%) | 35,100 |
12 May 2021 | MYR | 0.5 | 0.51 | 0.46 | 0.51 | 0.51 | -0.03 (-5.56%) | 84,800 |
11 May 2021 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
10 May 2021 | MYR | 0.57 | 0.6 | 0.53 | 0.54 | 0.54 | +0.03 (+5.88%) | 105,900 |
7 May 2021 | MYR | 0.485 | 0.545 | 0.485 | 0.51 | 0.51 | +0.025 (+5.15%) | 140,400 |
6 May 2021 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
5 May 2021 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
4 May 2021 | MYR | 0.485 | 0.54 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 7,100 |
3 May 2021 | MYR | 0.515 | 0.515 | 0.495 | 0.495 | 0.495 | -0.03 (-5.71%) | 41,000 |
30 Apr 2021 | MYR | 0.515 | 0.56 | 0.515 | 0.525 | 0.525 | +0.025 (+5%) | 150,000 |
28 Apr 2021 | MYR | 0.47 | 0.535 | 0.465 | 0.5 | 0.5 | -0.005 (-0.99%) | 160,600 |
27 Apr 2021 | MYR | 0.47 | 0.505 | 0.47 | 0.505 | 0.505 | +0.09 (+21.69%) | 159,500 |
26 Apr 2021 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
23 Apr 2021 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
22 Apr 2021 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
21 Apr 2021 | MYR | 0.455 | 0.46 | 0.415 | 0.415 | 0.415 | -0.04 (-8.79%) | 23,700 |
20 Apr 2021 | MYR | 0.415 | 0.455 | 0.41 | 0.455 | 0.455 | +0.01 (+2.25%) | 16,100 |
19 Apr 2021 | MYR | 0.415 | 0.465 | 0.415 | 0.445 | 0.445 | +0.035 (+8.54%) | 5,200 |
16 Apr 2021 | MYR | 0.415 | 0.465 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 30,100 |
15 Apr 2021 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
14 Apr 2021 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |