Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2021 | MYR | 0.685 | 0.685 | 0.625 | 0.625 | 0.625 | -0.08 (-11.35%) | 2,981,000 |
12 May 2021 | MYR | 0.69 | 0.715 | 0.685 | 0.705 | 0.705 | +0.01 (+1.44%) | 1,504,000 |
11 May 2021 | MYR | 0.725 | 0.735 | 0.685 | 0.695 | 0.695 | -0.035 (-4.79%) | 2,388,700 |
10 May 2021 | MYR | 0.785 | 0.79 | 0.72 | 0.73 | 0.73 | -0.055 (-7.01%) | 3,218,000 |
7 May 2021 | MYR | 0.805 | 0.82 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 9,833,000 |
6 May 2021 | MYR | 0.75 | 0.785 | 0.72 | 0.785 | 0.785 | +0.025 (+3.29%) | 5,750,400 |
5 May 2021 | MYR | 0.765 | 0.83 | 0.74 | 0.76 | 0.76 | +0.005 (+0.66%) | 18,763,900 |
4 May 2021 | MYR | 0.73 | 0.76 | 0.72 | 0.755 | 0.755 | +0.025 (+3.42%) | 3,590,200 |
3 May 2021 | MYR | 0.77 | 0.77 | 0.7 | 0.73 | 0.73 | -0.03 (-3.95%) | 3,264,000 |
30 Apr 2021 | MYR | 0.735 | 0.765 | 0.72 | 0.76 | 0.76 | +0.055 (+7.80%) | 9,045,200 |
28 Apr 2021 | MYR | 0.665 | 0.71 | 0.665 | 0.705 | 0.705 | +0.045 (+6.82%) | 4,295,000 |
27 Apr 2021 | MYR | 0.66 | 0.665 | 0.645 | 0.66 | 0.66 | 0.0 (0.0%) | 1,047,500 |
26 Apr 2021 | MYR | 0.685 | 0.685 | 0.655 | 0.66 | 0.66 | -0.015 (-2.22%) | 1,116,700 |
23 Apr 2021 | MYR | 0.67 | 0.69 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 1,128,200 |
22 Apr 2021 | MYR | 0.7 | 0.71 | 0.67 | 0.67 | 0.67 | -0.025 (-3.60%) | 1,316,200 |
21 Apr 2021 | MYR | 0.67 | 0.7 | 0.655 | 0.695 | 0.695 | +0.025 (+3.73%) | 2,731,900 |
20 Apr 2021 | MYR | 0.695 | 0.695 | 0.665 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,105,100 |
19 Apr 2021 | MYR | 0.7 | 0.73 | 0.67 | 0.69 | 0.69 | -0.015 (-2.13%) | 2,210,700 |
16 Apr 2021 | MYR | 0.72 | 0.72 | 0.68 | 0.705 | 0.705 | -0.015 (-2.08%) | 2,631,400 |
15 Apr 2021 | MYR | 0.755 | 0.755 | 0.715 | 0.72 | 0.72 | -0.035 (-4.64%) | 3,208,500 |
14 Apr 2021 | MYR | 0.745 | 0.79 | 0.73 | 0.755 | 0.755 | +0.005 (+0.67%) | 5,440,500 |
13 Apr 2021 | MYR | 0.755 | 0.77 | 0.71 | 0.75 | 0.75 | 0.0 (0.0%) | 5,016,400 |
12 Apr 2021 | MYR | 0.68 | 0.785 | 0.675 | 0.75 | 0.75 | +0.075 (+11.11%) | 13,745,700 |
9 Apr 2021 | MYR | 0.655 | 0.675 | 0.63 | 0.675 | 0.675 | +0.03 (+4.65%) | 5,095,700 |
8 Apr 2021 | MYR | 0.625 | 0.665 | 0.595 | 0.645 | 0.645 | +0.025 (+4.03%) | 6,782,100 |
7 Apr 2021 | MYR | 0.575 | 0.625 | 0.57 | 0.62 | 0.62 | +0.045 (+7.83%) | 8,681,900 |
6 Apr 2021 | MYR | 0.57 | 0.575 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 269,500 |
5 Apr 2021 | MYR | 0.58 | 0.58 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 229,300 |
2 Apr 2021 | MYR | 0.555 | 0.58 | 0.555 | 0.58 | 0.58 | +0.025 (+4.50%) | 631,200 |
1 Apr 2021 | MYR | 0.575 | 0.575 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 90,900 |