Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.6667 | 0.6667 | 0.6167 | 0.6567 | 0.6567 | -0.03 (-4.37%) | 164,400 |
28 May 2021 | MYR | 0.6967 | 0.7 | 0.6867 | 0.6867 | 0.6867 | -0.023 (-3.28%) | 136,800 |
27 May 2021 | MYR | 0.7033 | 0.7233 | 0.6967 | 0.71 | 0.71 | +0.013 (+1.91%) | 196,500 |
25 May 2021 | MYR | 0.74 | 0.74 | 0.6733 | 0.6967 | 0.6967 | -0.05 (-6.70%) | 432,600 |
24 May 2021 | MYR | 0.6433 | 0.76 | 0.6433 | 0.7467 | 0.7467 | +0.147 (+24.45%) | 1,392,000 |
21 May 2021 | MYR | 0.61 | 0.6167 | 0.5967 | 0.6 | 0.6 | -0.02 (-3.23%) | 66,600 |
20 May 2021 | MYR | 0.63 | 0.6533 | 0.5867 | 0.62 | 0.62 | -0.01 (-1.59%) | 148,200 |
19 May 2021 | MYR | 0.63 | 0.6333 | 0.62 | 0.63 | 0.63 | -0.003 (-0.52%) | 86,700 |
18 May 2021 | MYR | 0.6333 | 0.6367 | 0.6267 | 0.6333 | 0.6333 | +0.013 (+2.15%) | 15,900 |
17 May 2021 | MYR | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.017 (-2.62%) | 26,700 |
12 May 2021 | MYR | 0.6167 | 0.64 | 0.6167 | 0.6367 | 0.6367 | 0.0 (0.0%) | 35,700 |
11 May 2021 | MYR | 0.6333 | 0.65 | 0.6333 | 0.6367 | 0.6367 | -0.037 (-5.44%) | 160,500 |
10 May 2021 | MYR | 0.6767 | 0.68 | 0.6733 | 0.6733 | 0.6733 | -0.003 (-0.50%) | 21,300 |
7 May 2021 | MYR | 0.6367 | 0.6833 | 0.6367 | 0.6767 | 0.6767 | +0.033 (+5.19%) | 35,400 |
6 May 2021 | MYR | 0.64 | 0.66 | 0.64 | 0.6433 | 0.6433 | -0.007 (-1.03%) | 62,100 |
5 May 2021 | MYR | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 63,000 |
4 May 2021 | MYR | 0.65 | 0.6667 | 0.6467 | 0.66 | 0.66 | +0.007 (+1.03%) | 50,100 |
3 May 2021 | MYR | 0.6867 | 0.6867 | 0.6533 | 0.6533 | 0.6533 | -0.033 (-4.86%) | 102,000 |
30 Apr 2021 | MYR | 0.7 | 0.7 | 0.6867 | 0.6867 | 0.6867 | -0.013 (-1.90%) | 103,800 |
28 Apr 2021 | MYR | 0.7 | 0.7067 | 0.6933 | 0.7 | 0.7 | -0.007 (-0.95%) | 168,900 |
27 Apr 2021 | MYR | 0.6767 | 0.71 | 0.6733 | 0.7067 | 0.7067 | +0.02 (+2.91%) | 151,500 |
26 Apr 2021 | MYR | 0.67 | 0.7 | 0.67 | 0.6867 | 0.6867 | 0.0 (0.0%) | 174,900 |
23 Apr 2021 | MYR | 0.6833 | 0.7 | 0.6833 | 0.6867 | 0.6867 | +0.003 (+0.50%) | 182,400 |
22 Apr 2021 | MYR | 0.66 | 0.71 | 0.66 | 0.6833 | 0.6833 | +0.033 (+5.12%) | 358,500 |
21 Apr 2021 | MYR | 0.6633 | 0.6633 | 0.65 | 0.65 | 0.65 | -0.013 (-2.01%) | 21,300 |
20 Apr 2021 | MYR | 0.66 | 0.6667 | 0.6533 | 0.6633 | 0.6633 | +0.01 (+1.53%) | 220,200 |
19 Apr 2021 | MYR | 0.65 | 0.6567 | 0.64 | 0.6533 | 0.6533 | -0.017 (-2.49%) | 190,500 |
16 Apr 2021 | MYR | 0.6867 | 0.6867 | 0.64 | 0.67 | 0.67 | -0.007 (-0.99%) | 294,600 |
15 Apr 2021 | MYR | 0.6833 | 0.69 | 0.6667 | 0.6767 | 0.6767 | -0.013 (-1.93%) | 111,900 |
14 Apr 2021 | MYR | 0.6667 | 0.69 | 0.6667 | 0.69 | 0.69 | +0.023 (+3.49%) | 175,200 |