Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | MYR | 2.91 | 2.92 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 319,800 |
25 May 2021 | MYR | 2.96 | 2.96 | 2.9 | 2.9 | 2.9 | -0.06 (-2.03%) | 48,400 |
24 May 2021 | MYR | 2.91 | 2.96 | 2.89 | 2.96 | 2.96 | +0.06 (+2.07%) | 152,300 |
21 May 2021 | MYR | 2.89 | 2.95 | 2.83 | 2.9 | 2.9 | 0.0 (0.0%) | 108,400 |
20 May 2021 | MYR | 2.89 | 2.9 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 63,500 |
19 May 2021 | MYR | 2.9 | 2.91 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 49,500 |
18 May 2021 | MYR | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | +0.03 (+1.04%) | 34,000 |
17 May 2021 | MYR | 2.9 | 2.9 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 52,400 |
12 May 2021 | MYR | 2.87 | 2.9 | 2.87 | 2.9 | 2.9 | +0.03 (+1.05%) | 27,100 |
11 May 2021 | MYR | 2.89 | 2.89 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 35,100 |
10 May 2021 | MYR | 2.9 | 2.91 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 33,000 |
7 May 2021 | MYR | 2.93 | 2.93 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 41,600 |
6 May 2021 | MYR | 2.89 | 2.9 | 2.89 | 2.89 | 2.89 | -0.01 (-0.34%) | 68,400 |
5 May 2021 | MYR | 2.89 | 2.94 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 46,500 |
4 May 2021 | MYR | 2.89 | 2.89 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 33,700 |
3 May 2021 | MYR | 2.9 | 2.93 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 25,600 |
30 Apr 2021 | MYR | 2.93 | 2.94 | 2.89 | 2.89 | 2.89 | -0.05 (-1.70%) | 53,100 |
28 Apr 2021 | MYR | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | +0.01 (+0.34%) | 80,600 |
27 Apr 2021 | MYR | 2.93 | 2.97 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 54,800 |
26 Apr 2021 | MYR | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | +0.05 (+1.74%) | 67,200 |
23 Apr 2021 | MYR | 2.87 | 2.9 | 2.87 | 2.88 | 2.88 | +0.01 (+0.35%) | 54,600 |
22 Apr 2021 | MYR | 2.91 | 2.91 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 175,600 |
21 Apr 2021 | MYR | 2.9 | 2.91 | 2.89 | 2.9 | 2.9 | +0.02 (+0.69%) | 19,500 |
20 Apr 2021 | MYR | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -0.07 (-2.37%) | 175,100 |
19 Apr 2021 | MYR | 2.95 | 2.95 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 43,900 |
16 Apr 2021 | MYR | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 52,100 |
15 Apr 2021 | MYR | 2.96 | 2.97 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 28,700 |
14 Apr 2021 | MYR | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 28,300 |
13 Apr 2021 | MYR | 2.97 | 2.97 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 74,400 |
12 Apr 2021 | MYR | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | -0.01 (-0.34%) | 11,400 |