Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 2.8 | 2.87 | 2.76 | 2.87 | 2.87 | -0.03 (-1.03%) | 627,400 |
28 May 2021 | MYR | 2.92 | 2.97 | 2.86 | 2.9 | 2.9 | -0.01 (-0.34%) | 827,900 |
27 May 2021 | MYR | 2.9 | 2.94 | 2.79 | 2.91 | 2.91 | +0.01 (+0.34%) | 616,100 |
25 May 2021 | MYR | 2.83 | 2.95 | 2.79 | 2.9 | 2.9 | +0.1 (+3.57%) | 1,600,400 |
24 May 2021 | MYR | 2.58 | 2.82 | 2.58 | 2.8 | 2.8 | +0.27 (+10.67%) | 1,910,900 |
21 May 2021 | MYR | 2.55 | 2.56 | 2.4 | 2.53 | 2.53 | -0.02 (-0.78%) | 1,305,500 |
20 May 2021 | MYR | 2.66 | 2.7 | 2.55 | 2.55 | 2.55 | -0.11 (-4.14%) | 742,100 |
19 May 2021 | MYR | 2.75 | 2.75 | 2.64 | 2.66 | 2.66 | -0.09 (-3.27%) | 396,800 |
18 May 2021 | MYR | 2.79 | 2.8 | 2.73 | 2.75 | 2.75 | -0.02 (-0.72%) | 321,700 |
17 May 2021 | MYR | 2.77 | 2.87 | 2.74 | 2.77 | 2.77 | 0.0 (0.0%) | 982,600 |
12 May 2021 | MYR | 2.7 | 2.8 | 2.68 | 2.77 | 2.77 | +0.07 (+2.59%) | 390,300 |
11 May 2021 | MYR | 2.7 | 2.78 | 2.63 | 2.7 | 2.7 | -0.04 (-1.46%) | 828,200 |
10 May 2021 | MYR | 2.88 | 2.93 | 2.72 | 2.74 | 2.74 | -0.14 (-4.86%) | 587,200 |
7 May 2021 | MYR | 2.9 | 2.98 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 425,200 |
6 May 2021 | MYR | 2.96 | 2.99 | 2.83 | 2.9 | 2.9 | -0.1 (-3.33%) | 1,287,100 |
5 May 2021 | MYR | 3.13 | 3.13 | 2.97 | 3 | 3 | -0.15 (-4.76%) | 979,500 |
4 May 2021 | MYR | 3.15 | 3.16 | 3.12 | 3.15 | 3.15 | -0.04 (-1.25%) | 1,054,100 |
3 May 2021 | MYR | 3.24 | 3.25 | 3.12 | 3.19 | 3.19 | -0.05 (-1.54%) | 631,200 |
30 Apr 2021 | MYR | 3.2 | 3.28 | 3.13 | 3.24 | 3.24 | +0.02 (+0.62%) | 1,405,300 |
28 Apr 2021 | MYR | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | -0.03 (-0.92%) | 205,000 |
27 Apr 2021 | MYR | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | 0.0 (0.0%) | 342,100 |
26 Apr 2021 | MYR | 3.25 | 3.26 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 720,100 |
23 Apr 2021 | MYR | 3.29 | 3.31 | 3.22 | 3.25 | 3.25 | -0.04 (-1.22%) | 407,700 |
22 Apr 2021 | MYR | 3.27 | 3.32 | 3.22 | 3.29 | 3.29 | +0.02 (+0.61%) | 785,900 |
21 Apr 2021 | MYR | 3.28 | 3.28 | 3.22 | 3.27 | 3.27 | -0.01 (-0.30%) | 390,800 |
20 Apr 2021 | MYR | 3.31 | 3.31 | 3.23 | 3.28 | 3.28 | 0.0 (0.0%) | 473,300 |
19 Apr 2021 | MYR | 3.26 | 3.3 | 3.21 | 3.28 | 3.28 | +0.02 (+0.61%) | 520,100 |
16 Apr 2021 | MYR | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 345,700 |
15 Apr 2021 | MYR | 3.38 | 3.38 | 3.28 | 3.3 | 3.3 | -0.06 (-1.79%) | 684,300 |
14 Apr 2021 | MYR | 3.34 | 3.36 | 3.3 | 3.36 | 3.36 | +0.05 (+1.51%) | 697,100 |