Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -0.13 (-7.69%) | 2,180,700 |
28 May 2021 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 105,800 |
27 May 2021 | MYR | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 145,100 |
25 May 2021 | MYR | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 62,300 |
24 May 2021 | MYR | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 498,300 |
21 May 2021 | MYR | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 510,200 |
20 May 2021 | MYR | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 244,700 |
19 May 2021 | MYR | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 302,600 |
18 May 2021 | MYR | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | +0.03 (+1.79%) | 86,100 |
17 May 2021 | MYR | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 484,600 |
12 May 2021 | MYR | 1.71 | 1.71 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 145,100 |
11 May 2021 | MYR | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 646,400 |
10 May 2021 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 103,600 |
7 May 2021 | MYR | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 148,800 |
6 May 2021 | MYR | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 324,200 |
5 May 2021 | MYR | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 98,800 |
4 May 2021 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 217,200 |
3 May 2021 | MYR | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 237,500 |
30 Apr 2021 | MYR | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 207,400 |
28 Apr 2021 | MYR | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | +0.03 (+1.73%) | 235,500 |
27 Apr 2021 | MYR | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 220,100 |
26 Apr 2021 | MYR | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 245,600 |
23 Apr 2021 | MYR | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 118,800 |
22 Apr 2021 | MYR | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 681,500 |
21 Apr 2021 | MYR | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 249,400 |
20 Apr 2021 | MYR | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 278,100 |
19 Apr 2021 | MYR | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 584,100 |
16 Apr 2021 | MYR | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 383,700 |
15 Apr 2021 | MYR | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 689,600 |
14 Apr 2021 | MYR | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 452,000 |