Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2021 | MYR | 4.58 | 4.64 | 4.54 | 4.55 | 4.55 | -0.05 (-1.09%) | 1,588,300 |
9 Jun 2021 | MYR | 4.72 | 4.72 | 4.6 | 4.6 | 4.6 | -0.16 (-3.36%) | 2,216,200 |
8 Jun 2021 | MYR | 4.79 | 4.79 | 4.7 | 4.76 | 4.76 | -0.03 (-0.63%) | 812,100 |
4 Jun 2021 | MYR | 4.7 | 4.79 | 4.7 | 4.79 | 4.79 | +0.06 (+1.27%) | 1,193,500 |
3 Jun 2021 | MYR | 4.89 | 4.9 | 4.72 | 4.73 | 4.73 | -0.13 (-2.67%) | 1,045,300 |
2 Jun 2021 | MYR | 4.78 | 4.89 | 4.78 | 4.86 | 4.86 | +0.08 (+1.67%) | 2,078,700 |
1 Jun 2021 | MYR | 4.7 | 4.84 | 4.68 | 4.78 | 4.78 | +0.08 (+1.70%) | 961,900 |
31 May 2021 | MYR | 4.54 | 4.7 | 4.5 | 4.7 | 4.7 | +0.02 (+0.43%) | 1,170,300 |
28 May 2021 | MYR | 4.73 | 4.8 | 4.68 | 4.68 | 4.68 | -0.05 (-1.06%) | 859,400 |
27 May 2021 | MYR | 4.84 | 4.84 | 4.7 | 4.73 | 4.73 | -0.07 (-1.46%) | 1,246,700 |
25 May 2021 | MYR | 4.92 | 4.92 | 4.68 | 4.8 | 4.8 | -0.02 (-0.41%) | 3,354,200 |
24 May 2021 | MYR | 4.64 | 4.85 | 4.6 | 4.82 | 4.82 | +0.18 (+3.88%) | 2,930,400 |
21 May 2021 | MYR | 4.6 | 4.64 | 4.44 | 4.64 | 4.64 | +0.04 (+0.87%) | 2,920,000 |
20 May 2021 | MYR | 4.61 | 4.67 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 2,745,300 |
19 May 2021 | MYR | 4.69 | 4.73 | 4.55 | 4.6 | 4.6 | -0.09 (-1.92%) | 2,973,600 |
18 May 2021 | MYR | 4.62 | 4.74 | 4.6 | 4.69 | 4.69 | +0.06 (+1.30%) | 4,902,300 |
17 May 2021 | MYR | 4.74 | 4.76 | 4.55 | 4.63 | 4.63 | -0.07 (-1.49%) | 3,142,800 |
12 May 2021 | MYR | 4.76 | 4.87 | 4.7 | 4.7 | 4.7 | -0.07 (-1.47%) | 2,713,800 |
11 May 2021 | MYR | 4.65 | 4.84 | 4.53 | 4.77 | 4.77 | +0.04 (+0.85%) | 6,870,600 |
10 May 2021 | MYR | 5.02 | 5.08 | 4.55 | 4.73 | 4.73 | -0.36 (-7.07%) | 10,918,200 |
7 May 2021 | MYR | 5.17 | 5.23 | 5.01 | 5.09 | 5.09 | -0.06 (-1.17%) | 5,385,900 |
6 May 2021 | MYR | 5.3 | 5.35 | 5.14 | 5.15 | 5.15 | -0.15 (-2.83%) | 2,747,300 |
5 May 2021 | MYR | 5.35 | 5.42 | 5.29 | 5.3 | 5.3 | -0.1 (-1.85%) | 4,676,400 |
4 May 2021 | MYR | 5.66 | 5.67 | 5.36 | 5.4 | 5.4 | -0.26 (-4.59%) | 2,636,700 |
3 May 2021 | MYR | 5.83 | 5.83 | 5.66 | 5.66 | 5.66 | -0.17 (-2.92%) | 1,210,200 |
30 Apr 2021 | MYR | 5.94 | 5.95 | 5.78 | 5.83 | 5.83 | -0.11 (-1.85%) | 1,490,000 |
28 Apr 2021 | MYR | 6.17 | 6.17 | 5.93 | 5.94 | 5.94 | -0.24 (-3.88%) | 1,461,200 |
27 Apr 2021 | MYR | 6.09 | 6.18 | 5.93 | 6.18 | 6.18 | +0.15 (+2.49%) | 1,281,100 |
26 Apr 2021 | MYR | 5.86 | 6.03 | 5.71 | 6.03 | 6.03 | +0.15 (+2.55%) | 1,633,600 |
23 Apr 2021 | MYR | 5.85 | 5.95 | 5.81 | 5.88 | 5.88 | 0.0 (0.0%) | 2,119,300 |