Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 2.03 | 2.16 | 2.01 | 2.13 | 2.13 | +0.04 (+1.91%) | 1,901,900 |
28 May 2021 | MYR | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 1,174,100 |
27 May 2021 | MYR | 2.12 | 2.14 | 2.05 | 2.12 | 2.12 | +0.03 (+1.44%) | 1,621,700 |
25 May 2021 | MYR | 2.11 | 2.14 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 1,463,000 |
24 May 2021 | MYR | 2.04 | 2.12 | 2.03 | 2.08 | 2.08 | +0.07 (+3.48%) | 2,073,200 |
21 May 2021 | MYR | 2.05 | 2.05 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 1,316,600 |
20 May 2021 | MYR | 2.02 | 2.07 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 1,201,800 |
19 May 2021 | MYR | 2.11 | 2.11 | 2.01 | 2.02 | 2.02 | -0.09 (-4.27%) | 3,253,400 |
18 May 2021 | MYR | 2.11 | 2.14 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 1,714,700 |
17 May 2021 | MYR | 2.14 | 2.15 | 2.08 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,580,000 |
12 May 2021 | MYR | 2.07 | 2.15 | 2.06 | 2.13 | 2.13 | +0.04 (+1.91%) | 1,528,500 |
11 May 2021 | MYR | 2.11 | 2.11 | 2.03 | 2.09 | 2.09 | -0.05 (-2.34%) | 4,076,200 |
10 May 2021 | MYR | 2.16 | 2.2 | 2.12 | 2.14 | 2.14 | -0.02 (-0.93%) | 2,571,500 |
7 May 2021 | MYR | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 1,581,100 |
6 May 2021 | MYR | 2.18 | 2.2 | 2.13 | 2.14 | 2.14 | -0.04 (-1.83%) | 2,421,300 |
5 May 2021 | MYR | 2.22 | 2.24 | 2.17 | 2.18 | 2.18 | -0.04 (-1.80%) | 3,827,100 |
4 May 2021 | MYR | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 4,193,800 |
3 May 2021 | MYR | 2.24 | 2.27 | 2.21 | 2.24 | 2.24 | 0.0 (0.0%) | 3,960,700 |
30 Apr 2021 | MYR | 2.25 | 2.32 | 2.22 | 2.24 | 2.24 | +0.03 (+1.36%) | 10,076,200 |
28 Apr 2021 | MYR | 2.44 | 2.47 | 2.17 | 2.21 | 2.21 | -0.26 (-10.53%) | 33,473,900 |
27 Apr 2021 | MYR | 2.5 | 2.51 | 2.44 | 2.47 | 2.47 | -0.02 (-0.80%) | 4,485,300 |
26 Apr 2021 | MYR | 2.43 | 2.51 | 2.43 | 2.49 | 2.49 | +0.08 (+3.32%) | 9,118,900 |
23 Apr 2021 | MYR | 2.5 | 2.5 | 2.41 | 2.41 | 2.41 | -0.09 (-3.60%) | 10,866,800 |
22 Apr 2021 | MYR | 2.54 | 2.56 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 10,831,800 |
21 Apr 2021 | MYR | 2.73 | 2.73 | 2.48 | 2.49 | 2.49 | -0.24 (-8.79%) | 17,009,700 |
20 Apr 2021 | MYR | 2.73 | 2.79 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 873,000 |
19 Apr 2021 | MYR | 2.7 | 2.74 | 2.7 | 2.73 | 2.73 | +0.03 (+1.11%) | 878,500 |
16 Apr 2021 | MYR | 2.74 | 2.76 | 2.7 | 2.7 | 2.7 | -0.04 (-1.46%) | 2,071,800 |
15 Apr 2021 | MYR | 2.79 | 2.79 | 2.74 | 2.74 | 2.74 | -0.06 (-2.14%) | 1,031,700 |
14 Apr 2021 | MYR | 2.79 | 2.82 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 1,413,500 |