Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2021 | MYR | 0.61 | 0.615 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 243,000 |
3 Jun 2021 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 10,000 |
2 Jun 2021 | MYR | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 52,500 |
1 Jun 2021 | MYR | 0.605 | 0.625 | 0.605 | 0.62 | 0.62 | +0.02 (+3.33%) | 133,100 |
31 May 2021 | MYR | 0.615 | 0.635 | 0.6 | 0.6 | 0.6 | -0.035 (-5.51%) | 444,800 |
28 May 2021 | MYR | 0.625 | 0.635 | 0.62 | 0.635 | 0.635 | 0.0 (0.0%) | 76,200 |
27 May 2021 | MYR | 0.62 | 0.635 | 0.62 | 0.635 | 0.635 | 0.0 (0.0%) | 29,200 |
25 May 2021 | MYR | 0.625 | 0.635 | 0.615 | 0.635 | 0.635 | 0.0 (0.0%) | 224,300 |
24 May 2021 | MYR | 0.62 | 0.635 | 0.62 | 0.635 | 0.635 | +0.01 (+1.60%) | 18,000 |
21 May 2021 | MYR | 0.61 | 0.635 | 0.595 | 0.625 | 0.625 | +0.015 (+2.46%) | 186,100 |
20 May 2021 | MYR | 0.605 | 0.625 | 0.605 | 0.61 | 0.61 | -0.025 (-3.94%) | 123,100 |
19 May 2021 | MYR | 0.615 | 0.635 | 0.615 | 0.635 | 0.635 | 0.0 (0.0%) | 77,200 |
18 May 2021 | MYR | 0.635 | 0.635 | 0.61 | 0.635 | 0.635 | +0.025 (+4.10%) | 51,200 |
17 May 2021 | MYR | 0.63 | 0.645 | 0.605 | 0.61 | 0.61 | -0.015 (-2.40%) | 230,600 |
12 May 2021 | MYR | 0.62 | 0.635 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 148,000 |
11 May 2021 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 219,100 |
10 May 2021 | MYR | 0.65 | 0.655 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 569,500 |
7 May 2021 | MYR | 0.64 | 0.655 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 1,124,600 |
6 May 2021 | MYR | 0.635 | 0.645 | 0.625 | 0.645 | 0.645 | 0.0 (0.0%) | 470,000 |
5 May 2021 | MYR | 0.645 | 0.65 | 0.63 | 0.645 | 0.645 | 0.0 (0.0%) | 296,500 |
4 May 2021 | MYR | 0.63 | 0.645 | 0.63 | 0.645 | 0.645 | +0.015 (+2.38%) | 761,800 |
3 May 2021 | MYR | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 42,700 |
30 Apr 2021 | MYR | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | +0.025 (+4.20%) | 100,600 |
28 Apr 2021 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 0 |
27 Apr 2021 | MYR | 0.6 | 0.605 | 0.575 | 0.595 | 0.595 | -0.015 (-2.46%) | 100,000 |
26 Apr 2021 | MYR | 0.605 | 0.61 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 40,000 |
23 Apr 2021 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 33,300 |
22 Apr 2021 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 0 |
21 Apr 2021 | MYR | 0.6 | 0.615 | 0.55 | 0.615 | 0.615 | +0.01 (+1.65%) | 20,000 |
20 Apr 2021 | MYR | 0.63 | 0.63 | 0.6 | 0.605 | 0.605 | -0.015 (-2.42%) | 91,000 |