Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2021 | MYR | 4.42 | 4.45 | 4.33 | 4.33 | 4.33 | -0.06 (-1.37%) | 808,700 |
10 Jun 2021 | MYR | 4.34 | 4.48 | 4.33 | 4.39 | 4.39 | +0.07 (+1.62%) | 1,030,400 |
9 Jun 2021 | MYR | 4.27 | 4.37 | 4.22 | 4.32 | 4.32 | +0.04 (+0.93%) | 406,100 |
8 Jun 2021 | MYR | 4.33 | 4.38 | 4.24 | 4.28 | 4.28 | -0.04 (-0.93%) | 798,300 |
4 Jun 2021 | MYR | 4.34 | 4.39 | 4.3 | 4.32 | 4.32 | -0.04 (-0.92%) | 495,200 |
3 Jun 2021 | MYR | 4.52 | 4.55 | 4.35 | 4.36 | 4.36 | -0.14 (-3.11%) | 1,301,400 |
2 Jun 2021 | MYR | 4.43 | 4.6 | 4.39 | 4.5 | 4.5 | +0.14 (+3.21%) | 5,570,500 |
1 Jun 2021 | MYR | 4.19 | 4.42 | 4.19 | 4.36 | 4.36 | +0.14 (+3.32%) | 2,226,800 |
31 May 2021 | MYR | 4.15 | 4.28 | 4.08 | 4.22 | 4.22 | -0.06 (-1.40%) | 1,869,000 |
28 May 2021 | MYR | 4.4 | 4.42 | 4.27 | 4.28 | 4.28 | -0.18 (-4.04%) | 585,600 |
27 May 2021 | MYR | 4.15 | 4.46 | 4.12 | 4.46 | 4.46 | +0.32 (+7.73%) | 1,788,600 |
25 May 2021 | MYR | 4.13 | 4.14 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 219,500 |
24 May 2021 | MYR | 3.92 | 4.12 | 3.9 | 4.12 | 4.12 | +0.2 (+5.10%) | 737,400 |
21 May 2021 | MYR | 3.95 | 3.95 | 3.77 | 3.92 | 3.92 | +0.05 (+1.29%) | 1,545,100 |
20 May 2021 | MYR | 3.93 | 4.08 | 3.87 | 3.87 | 3.87 | -0.08 (-2.03%) | 1,184,200 |
19 May 2021 | MYR | 4.14 | 4.14 | 3.93 | 3.95 | 3.95 | -0.2 (-4.82%) | 708,800 |
18 May 2021 | MYR | 4 | 4.16 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 1,042,300 |
17 May 2021 | MYR | 3.96 | 4.15 | 3.96 | 4 | 4 | +0.05 (+1.27%) | 3,520,300 |
12 May 2021 | MYR | 3.96 | 4.06 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 345,800 |
11 May 2021 | MYR | 4.02 | 4.02 | 3.9 | 3.98 | 3.98 | -0.09 (-2.21%) | 2,293,200 |
10 May 2021 | MYR | 4.08 | 4.08 | 4 | 4.07 | 4.07 | -0.01 (-0.25%) | 1,796,900 |
7 May 2021 | MYR | 4.11 | 4.11 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 1,377,400 |
6 May 2021 | MYR | 4.31 | 4.32 | 4.04 | 4.12 | 4.12 | -0.17 (-3.96%) | 4,276,600 |
5 May 2021 | MYR | 4.25 | 4.42 | 4.25 | 4.29 | 4.29 | -0.02 (-0.46%) | 2,243,500 |
4 May 2021 | MYR | 4.48 | 4.48 | 4.24 | 4.31 | 4.31 | -0.09 (-2.05%) | 2,255,700 |
3 May 2021 | MYR | 4.4 | 4.55 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 2,951,700 |
30 Apr 2021 | MYR | 4.4 | 4.4 | 4.35 | 4.38 | 4.38 | -0.03 (-0.68%) | 867,900 |
28 Apr 2021 | MYR | 4.4 | 4.52 | 4.32 | 4.41 | 4.41 | +0.01 (+0.23%) | 2,584,800 |
27 Apr 2021 | MYR | 4.34 | 4.41 | 4.28 | 4.4 | 4.4 | +0.06 (+1.38%) | 1,437,100 |
26 Apr 2021 | MYR | 4.33 | 4.37 | 4.27 | 4.34 | 4.34 | +0.03 (+0.70%) | 1,528,900 |