Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | MYR | 0.46 | 0.48 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 46,300 |
4 Jun 2021 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 44,000 |
3 Jun 2021 | MYR | 0.495 | 0.495 | 0.465 | 0.47 | 0.47 | -0.025 (-5.05%) | 186,600 |
2 Jun 2021 | MYR | 0.465 | 0.495 | 0.465 | 0.495 | 0.495 | +0.03 (+6.45%) | 242,200 |
1 Jun 2021 | MYR | 0.525 | 0.525 | 0.465 | 0.465 | 0.465 | -0.055 (-10.58%) | 329,800 |
31 May 2021 | MYR | 0.52 | 0.59 | 0.49 | 0.52 | 0.52 | +0.08 (+18.18%) | 2,131,100 |
28 May 2021 | MYR | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | +0.02 (+4.76%) | 117,100 |
27 May 2021 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 285,900 |
25 May 2021 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
24 May 2021 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 20,900 |
21 May 2021 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 35,000 |
20 May 2021 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 113,000 |
19 May 2021 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 5,000 |
18 May 2021 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
17 May 2021 | MYR | 0.455 | 0.47 | 0.435 | 0.47 | 0.47 | +0.015 (+3.30%) | 161,200 |
12 May 2021 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 15,000 |
11 May 2021 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 29,800 |
10 May 2021 | MYR | 0.5 | 0.505 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 561,000 |
7 May 2021 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 2,500 |
6 May 2021 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 23,800 |
5 May 2021 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 14,000 |
4 May 2021 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 20,000 |
3 May 2021 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 41,700 |
30 Apr 2021 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
28 Apr 2021 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 48,200 |
27 Apr 2021 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
26 Apr 2021 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 20,000 |
23 Apr 2021 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 100 |
22 Apr 2021 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 17,000 |
21 Apr 2021 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 53,000 |