Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 4.07 | 4.14 | 4 | 4.05 | 4.05 | -0.06 (-1.46%) | 5,385,100 |
28 May 2021 | MYR | 4.22 | 4.22 | 4.08 | 4.11 | 4.11 | -0.19 (-4.42%) | 7,920,200 |
27 May 2021 | MYR | 4.2 | 4.3 | 4.04 | 4.3 | 4.3 | +0.1 (+2.38%) | 25,764,900 |
25 May 2021 | MYR | 4.14 | 4.25 | 4.03 | 4.2 | 4.2 | +0.05 (+1.20%) | 7,079,500 |
24 May 2021 | MYR | 4.12 | 4.18 | 4.07 | 4.15 | 4.15 | +0.07 (+1.72%) | 4,677,400 |
21 May 2021 | MYR | 4.18 | 4.24 | 4.07 | 4.08 | 4.08 | -0.09 (-2.16%) | 5,689,000 |
20 May 2021 | MYR | 4.4 | 4.4 | 4.12 | 4.17 | 4.17 | -0.25 (-5.66%) | 10,722,000 |
19 May 2021 | MYR | 4.3 | 4.46 | 4.29 | 4.42 | 4.42 | +0.12 (+2.79%) | 15,719,800 |
18 May 2021 | MYR | 4.23 | 4.3 | 4.21 | 4.3 | 4.3 | +0.1 (+2.38%) | 6,485,800 |
17 May 2021 | MYR | 4.24 | 4.29 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 6,925,300 |
12 May 2021 | MYR | 4.15 | 4.25 | 4.1 | 4.24 | 4.24 | +0.09 (+2.17%) | 4,673,900 |
11 May 2021 | MYR | 4.15 | 4.2 | 4.09 | 4.15 | 4.15 | -0.03 (-0.72%) | 3,810,800 |
10 May 2021 | MYR | 4.2 | 4.27 | 4.08 | 4.18 | 4.18 | -0.01 (-0.24%) | 6,938,100 |
7 May 2021 | MYR | 4.02 | 4.19 | 3.96 | 4.19 | 4.19 | +0.17 (+4.23%) | 9,205,800 |
6 May 2021 | MYR | 4.1 | 4.12 | 3.86 | 4.02 | 4.02 | -0.28 (-6.51%) | 19,422,600 |
5 May 2021 | MYR | 4.39 | 4.44 | 4.3 | 4.3 | 4.3 | -0.08 (-1.83%) | 6,877,600 |
4 May 2021 | MYR | 4.45 | 4.49 | 4.3 | 4.38 | 4.38 | -0.08 (-1.79%) | 9,652,600 |
3 May 2021 | MYR | 4.5 | 4.55 | 4.39 | 4.46 | 4.46 | +0.02 (+0.45%) | 11,340,100 |
30 Apr 2021 | MYR | 4.52 | 4.58 | 4.39 | 4.44 | 4.44 | -0.05 (-1.11%) | 13,814,000 |
28 Apr 2021 | MYR | 4.54 | 4.55 | 4.36 | 4.49 | 4.49 | -0.03 (-0.66%) | 13,493,200 |
27 Apr 2021 | MYR | 4.75 | 4.89 | 4.46 | 4.52 | 4.52 | -0.19 (-4.03%) | 24,426,100 |
26 Apr 2021 | MYR | 4.4 | 4.74 | 4.4 | 4.71 | 4.71 | +0.36 (+8.28%) | 37,625,700 |
23 Apr 2021 | MYR | 4.36 | 4.42 | 4.31 | 4.35 | 4.35 | 0.0 (0.0%) | 17,597,300 |
22 Apr 2021 | MYR | 4.03 | 4.4 | 3.98 | 4.35 | 4.35 | +0.42 (+10.69%) | 40,384,600 |
21 Apr 2021 | MYR | 4 | 4.14 | 3.92 | 3.93 | 3.93 | +0.13 (+3.42%) | 26,200,700 |
20 Apr 2021 | MYR | 3.83 | 3.88 | 3.7 | 3.8 | 3.8 | -0.04 (-1.04%) | 5,982,200 |
19 Apr 2021 | MYR | 3.87 | 3.93 | 3.77 | 3.84 | 3.84 | -0.01 (-0.26%) | 10,969,300 |
16 Apr 2021 | MYR | 3.8 | 3.9 | 3.7 | 3.85 | 3.85 | +0.05 (+1.32%) | 15,897,100 |
15 Apr 2021 | MYR | 3.53 | 3.82 | 3.53 | 3.8 | 3.8 | +0.29 (+8.26%) | 15,117,100 |
14 Apr 2021 | MYR | 3.4 | 3.51 | 3.4 | 3.51 | 3.51 | +0.11 (+3.24%) | 4,590,400 |