Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2021 | MYR | 0.645 | 0.685 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 1,883,400 |
18 Jun 2021 | MYR | 0.645 | 0.67 | 0.645 | 0.645 | 0.645 | -0.015 (-2.27%) | 916,500 |
17 Jun 2021 | MYR | 0.66 | 0.675 | 0.65 | 0.66 | 0.66 | -0.015 (-2.22%) | 999,700 |
16 Jun 2021 | MYR | 0.645 | 0.7 | 0.635 | 0.675 | 0.675 | +0.025 (+3.85%) | 2,533,800 |
15 Jun 2021 | MYR | 0.65 | 0.655 | 0.64 | 0.65 | 0.65 | -0.025 (-3.70%) | 244,800 |
14 Jun 2021 | MYR | 0.655 | 0.715 | 0.635 | 0.675 | 0.675 | +0.01 (+1.50%) | 2,142,200 |
11 Jun 2021 | MYR | 0.69 | 0.755 | 0.66 | 0.665 | 0.665 | -0.015 (-2.21%) | 6,600,200 |
10 Jun 2021 | MYR | 0.66 | 0.71 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 260,300 |
9 Jun 2021 | MYR | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 133,000 |
8 Jun 2021 | MYR | 0.665 | 0.665 | 0.65 | 0.66 | 0.66 | -0.005 (-0.75%) | 77,400 |
4 Jun 2021 | MYR | 0.665 | 0.68 | 0.665 | 0.665 | 0.665 | -0.015 (-2.21%) | 24,000 |
3 Jun 2021 | MYR | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 413,500 |
2 Jun 2021 | MYR | 0.655 | 0.685 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 40,100 |
1 Jun 2021 | MYR | 0.63 | 0.69 | 0.63 | 0.65 | 0.65 | +0.03 (+4.84%) | 146,200 |
31 May 2021 | MYR | 0.625 | 0.63 | 0.615 | 0.62 | 0.62 | -0.015 (-2.36%) | 123,500 |
28 May 2021 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 10,300 |
27 May 2021 | MYR | 0.63 | 0.68 | 0.63 | 0.635 | 0.635 | +0.015 (+2.42%) | 52,900 |
25 May 2021 | MYR | 0.62 | 0.69 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 85,100 |
24 May 2021 | MYR | 0.625 | 0.635 | 0.625 | 0.63 | 0.63 | +0.01 (+1.61%) | 44,400 |
21 May 2021 | MYR | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.025 (-3.88%) | 130,200 |
20 May 2021 | MYR | 0.69 | 0.69 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 17,900 |
19 May 2021 | MYR | 0.64 | 0.645 | 0.64 | 0.645 | 0.645 | -0.035 (-5.15%) | 17,600 |
18 May 2021 | MYR | 0.63 | 0.685 | 0.63 | 0.68 | 0.68 | -0.005 (-0.73%) | 33,600 |
17 May 2021 | MYR | 0.685 | 0.69 | 0.65 | 0.685 | 0.685 | 0.0 (0.0%) | 96,900 |
12 May 2021 | MYR | 0.66 | 0.69 | 0.66 | 0.685 | 0.685 | +0.015 (+2.24%) | 67,100 |
11 May 2021 | MYR | 0.68 | 0.695 | 0.665 | 0.67 | 0.67 | -0.01 (-1.47%) | 204,800 |
10 May 2021 | MYR | 0.68 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 150,200 |
7 May 2021 | MYR | 0.69 | 0.7 | 0.675 | 0.68 | 0.68 | -0.01 (-1.45%) | 226,700 |
6 May 2021 | MYR | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 127,200 |
5 May 2021 | MYR | 0.71 | 0.715 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 191,800 |