Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | MYR | 0.635 | 0.65 | 0.635 | 0.645 | 0.645 | +0.01 (+1.57%) | 282,600 |
27 May 2021 | MYR | 0.65 | 0.65 | 0.63 | 0.635 | 0.635 | -0.015 (-2.31%) | 191,700 |
25 May 2021 | MYR | 0.64 | 0.65 | 0.625 | 0.65 | 0.65 | +0.01 (+1.56%) | 169,500 |
24 May 2021 | MYR | 0.675 | 0.675 | 0.635 | 0.64 | 0.64 | -0.01 (-1.54%) | 789,400 |
21 May 2021 | MYR | 0.595 | 0.665 | 0.595 | 0.65 | 0.65 | +0.055 (+9.24%) | 964,400 |
20 May 2021 | MYR | 0.605 | 0.605 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 23,000 |
19 May 2021 | MYR | 0.595 | 0.61 | 0.595 | 0.605 | 0.605 | +0.005 (+0.83%) | 16,900 |
18 May 2021 | MYR | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 13,000 |
17 May 2021 | MYR | 0.605 | 0.61 | 0.59 | 0.605 | 0.605 | 0.0 (0.0%) | 256,800 |
12 May 2021 | MYR | 0.61 | 0.62 | 0.59 | 0.605 | 0.605 | -0.005 (-0.82%) | 129,800 |
11 May 2021 | MYR | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 156,700 |
10 May 2021 | MYR | 0.615 | 0.68 | 0.615 | 0.63 | 0.63 | +0.015 (+2.44%) | 1,184,100 |
7 May 2021 | MYR | 0.615 | 0.62 | 0.6 | 0.615 | 0.615 | +0.005 (+0.82%) | 692,400 |
6 May 2021 | MYR | 0.605 | 0.61 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 100,500 |
5 May 2021 | MYR | 0.62 | 0.62 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 94,700 |
4 May 2021 | MYR | 0.62 | 0.625 | 0.6 | 0.615 | 0.615 | -0.005 (-0.81%) | 128,700 |
3 May 2021 | MYR | 0.605 | 0.625 | 0.605 | 0.62 | 0.62 | +0.015 (+2.48%) | 372,200 |
30 Apr 2021 | MYR | 0.595 | 0.625 | 0.59 | 0.605 | 0.605 | +0.01 (+1.68%) | 423,100 |
28 Apr 2021 | MYR | 0.565 | 0.645 | 0.565 | 0.595 | 0.595 | +0.035 (+6.25%) | 964,000 |
27 Apr 2021 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 28,200 |
26 Apr 2021 | MYR | 0.56 | 0.56 | 0.555 | 0.56 | 0.56 | -0.005 (-0.88%) | 58,200 |
23 Apr 2021 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 58,000 |
22 Apr 2021 | MYR | 0.555 | 0.575 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 143,200 |
21 Apr 2021 | MYR | 0.565 | 0.565 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 74,000 |
20 Apr 2021 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 22,700 |
19 Apr 2021 | MYR | 0.56 | 0.565 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 123,000 |
16 Apr 2021 | MYR | 0.53 | 0.555 | 0.53 | 0.555 | 0.555 | +0.01 (+1.83%) | 96,700 |
15 Apr 2021 | MYR | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | -0.01 (-1.80%) | 71,000 |
14 Apr 2021 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 30,000 |
13 Apr 2021 | MYR | 0.555 | 0.555 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 136,900 |