Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2021 | MYR | 1.68 | 1.73 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 4,388,100 |
8 Jun 2021 | MYR | 1.7 | 1.71 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 2,848,400 |
4 Jun 2021 | MYR | 1.65 | 1.69 | 1.62 | 1.68 | 1.68 | +0.04 (+2.44%) | 5,140,100 |
3 Jun 2021 | MYR | 1.6 | 1.65 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 1,589,900 |
2 Jun 2021 | MYR | 1.56 | 1.63 | 1.51 | 1.6 | 1.6 | +0.04 (+2.56%) | 3,823,800 |
1 Jun 2021 | MYR | 1.53 | 1.6 | 1.47 | 1.56 | 1.56 | +0.03 (+1.96%) | 4,881,900 |
31 May 2021 | MYR | 1.4 | 1.54 | 1.39 | 1.53 | 1.53 | +0.08 (+5.52%) | 3,922,600 |
28 May 2021 | MYR | 1.55 | 1.57 | 1.45 | 1.45 | 1.45 | -0.13 (-8.23%) | 5,542,000 |
27 May 2021 | MYR | 1.53 | 1.58 | 1.49 | 1.58 | 1.58 | +0.05 (+3.27%) | 3,417,300 |
25 May 2021 | MYR | 1.51 | 1.54 | 1.47 | 1.53 | 1.53 | +0.05 (+3.38%) | 3,783,900 |
24 May 2021 | MYR | 1.44 | 1.49 | 1.4 | 1.48 | 1.48 | +0.04 (+2.78%) | 5,372,900 |
21 May 2021 | MYR | 1.34 | 1.44 | 1.31 | 1.44 | 1.44 | +0.15 (+11.63%) | 24,071,800 |
20 May 2021 | MYR | 1.49 | 1.54 | 1.29 | 1.29 | 1.29 | -0.2 (-13.42%) | 9,826,100 |
19 May 2021 | MYR | 1.56 | 1.57 | 1.48 | 1.49 | 1.49 | -0.07 (-4.49%) | 3,006,900 |
18 May 2021 | MYR | 1.58 | 1.6 | 1.52 | 1.56 | 1.56 | -0.03 (-1.89%) | 4,541,000 |
17 May 2021 | MYR | 1.63 | 1.64 | 1.51 | 1.59 | 1.59 | -0.05 (-3.05%) | 6,481,600 |
12 May 2021 | MYR | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 976,000 |
11 May 2021 | MYR | 1.64 | 1.65 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 2,018,800 |
10 May 2021 | MYR | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 3,681,300 |
7 May 2021 | MYR | 1.62 | 1.7 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 2,391,000 |
6 May 2021 | MYR | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 4,075,900 |
5 May 2021 | MYR | 1.68 | 1.69 | 1.6 | 1.61 | 1.61 | -0.07 (-4.17%) | 5,546,400 |
4 May 2021 | MYR | 1.7 | 1.72 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 5,315,100 |
3 May 2021 | MYR | 1.67 | 1.7 | 1.62 | 1.68 | 1.68 | +0.02 (+1.20%) | 5,188,300 |
30 Apr 2021 | MYR | 1.7 | 1.7 | 1.61 | 1.66 | 1.66 | -0.04 (-2.35%) | 8,630,700 |
28 Apr 2021 | MYR | 1.74 | 1.74 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 8,039,300 |
27 Apr 2021 | MYR | 1.7 | 1.75 | 1.67 | 1.74 | 1.74 | +0.04 (+2.35%) | 7,099,600 |
26 Apr 2021 | MYR | 1.78 | 1.78 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 6,027,600 |
23 Apr 2021 | MYR | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 5,178,600 |
22 Apr 2021 | MYR | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 5,040,100 |