Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 1.13 | 1.21 | 1.05 | 1.08 | 1.08 | -0.23 (-17.56%) | 43,225,100 |
28 May 2021 | MYR | 1.45 | 1.46 | 1.31 | 1.31 | 1.31 | -0.14 (-9.66%) | 44,068,900 |
27 May 2021 | MYR | 1.58 | 1.59 | 1.42 | 1.45 | 1.45 | -0.24 (-14.20%) | 54,303,300 |
25 May 2021 | MYR | 1.66 | 1.75 | 1.62 | 1.69 | 1.69 | +0.04 (+2.42%) | 8,118,000 |
24 May 2021 | MYR | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | +0.03 (+1.85%) | 4,644,000 |
21 May 2021 | MYR | 1.69 | 1.7 | 1.57 | 1.62 | 1.62 | -0.02 (-1.22%) | 8,868,700 |
20 May 2021 | MYR | 1.62 | 1.76 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 6,147,300 |
19 May 2021 | MYR | 1.7 | 1.7 | 1.61 | 1.62 | 1.62 | -0.09 (-5.26%) | 3,460,000 |
18 May 2021 | MYR | 1.66 | 1.72 | 1.6 | 1.71 | 1.71 | +0.05 (+3.01%) | 3,795,200 |
17 May 2021 | MYR | 1.79 | 1.79 | 1.66 | 1.66 | 1.66 | -0.13 (-7.26%) | 7,664,400 |
12 May 2021 | MYR | 1.77 | 1.8 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,661,500 |
11 May 2021 | MYR | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -0.07 (-3.80%) | 3,360,900 |
10 May 2021 | MYR | 1.9 | 1.9 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 4,814,200 |
7 May 2021 | MYR | 1.91 | 1.93 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 926,800 |
6 May 2021 | MYR | 1.97 | 1.98 | 1.87 | 1.91 | 1.91 | -0.04 (-2.05%) | 2,851,900 |
5 May 2021 | MYR | 1.96 | 2 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 2,635,500 |
4 May 2021 | MYR | 1.99 | 2 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 2,190,600 |
3 May 2021 | MYR | 2.06 | 2.06 | 1.98 | 1.99 | 1.99 | -0.08 (-3.86%) | 3,571,600 |
30 Apr 2021 | MYR | 2.1 | 2.1 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 2,377,600 |
28 Apr 2021 | MYR | 2.09 | 2.14 | 2.08 | 2.1 | 2.1 | +0.03 (+1.45%) | 7,799,000 |
27 Apr 2021 | MYR | 2.08 | 2.1 | 2.02 | 2.07 | 2.07 | +0.01 (+0.49%) | 5,883,800 |
26 Apr 2021 | MYR | 2.04 | 2.13 | 1.99 | 2.06 | 2.06 | +0.03 (+1.48%) | 13,573,600 |
23 Apr 2021 | MYR | 2.02 | 2.06 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 1,921,700 |
22 Apr 2021 | MYR | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | +0.08 (+4.12%) | 2,274,500 |
21 Apr 2021 | MYR | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 2,128,900 |
20 Apr 2021 | MYR | 2 | 2 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,673,100 |
19 Apr 2021 | MYR | 2.02 | 2.06 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 1,985,300 |
16 Apr 2021 | MYR | 2.02 | 2.06 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 1,532,900 |
15 Apr 2021 | MYR | 1.99 | 2.07 | 1.98 | 2.01 | 2.01 | +0.02 (+1.01%) | 4,830,200 |
14 Apr 2021 | MYR | 2.02 | 2.04 | 1.97 | 1.99 | 1.99 | -0.03 (-1.49%) | 1,767,200 |