Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | MYR | 0.61 | 0.66 | 0.59 | 0.59 | 0.59 | -0.008 (-1.34%) | 1,281,500 |
31 May 2021 | MYR | 0.556 | 0.638 | 0.556 | 0.598 | 0.598 | +0.002 (+0.34%) | 1,180,500 |
28 May 2021 | MYR | 0.574 | 0.6 | 0.574 | 0.596 | 0.596 | -0.02 (-3.25%) | 459,500 |
27 May 2021 | MYR | 0.644 | 0.644 | 0.6 | 0.616 | 0.616 | -0.026 (-4.05%) | 1,088,500 |
25 May 2021 | MYR | 0.53 | 0.66 | 0.52 | 0.642 | 0.642 | +0.088 (+15.88%) | 5,061,500 |
24 May 2021 | MYR | 0.59 | 0.6 | 0.532 | 0.554 | 0.554 | -0.046 (-7.67%) | 2,072,500 |
21 May 2021 | MYR | 0.738 | 0.738 | 0.58 | 0.6 | 0.6 | -0.076 (-11.24%) | 2,464,000 |
20 May 2021 | MYR | 0.73 | 0.8 | 0.64 | 0.676 | 0.676 | +0.052 (+8.33%) | 9,887,500 |
19 May 2021 | MYR | 0.5 | 0.624 | 0.5 | 0.624 | 0.624 | +0.144 (+30.00%) | 4,587,500 |
18 May 2021 | MYR | 0.48 | 0.48 | 0.464 | 0.48 | 0.48 | -0.008 (-1.64%) | 1,460,500 |
17 May 2021 | MYR | 0.51 | 0.51 | 0.47 | 0.488 | 0.488 | -0.022 (-4.31%) | 1,051,500 |
12 May 2021 | MYR | 0.518 | 0.518 | 0.452 | 0.51 | 0.51 | 0.0 (0.0%) | 3,383,500 |
11 May 2021 | MYR | 0.5 | 0.55 | 0.43 | 0.51 | 0.51 | +0.08 (+18.60%) | 7,071,000 |
10 May 2021 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 149,500 |
7 May 2021 | MYR | 0.39 | 0.43 | 0.358 | 0.43 | 0.43 | +0.098 (+29.52%) | 2,937,500 |
6 May 2021 | MYR | 0.264 | 0.332 | 0.264 | 0.332 | 0.332 | +0.076 (+29.69%) | 1,327,500 |
5 May 2021 | MYR | 0.23 | 0.27 | 0.23 | 0.256 | 0.256 | +0.028 (+12.28%) | 717,500 |
4 May 2021 | MYR | 0.23 | 0.23 | 0.228 | 0.228 | 0.228 | -0.002 (-0.87%) | 8,500 |
3 May 2021 | MYR | 0.23 | 0.23 | 0.226 | 0.23 | 0.23 | 0.0 (0.0%) | 105,000 |
30 Apr 2021 | MYR | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | +0.004 (+1.77%) | 467,000 |
28 Apr 2021 | MYR | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 0 |
27 Apr 2021 | MYR | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 7,500 |
26 Apr 2021 | MYR | 0.204 | 0.23 | 0.204 | 0.226 | 0.226 | -0.02 (-8.13%) | 67,500 |
23 Apr 2021 | MYR | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 35,000 |
22 Apr 2021 | MYR | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 5,000 |
21 Apr 2021 | MYR | 0.256 | 0.256 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 15,000 |
20 Apr 2021 | MYR | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 0.0 (0.0%) | 25,000 |
19 Apr 2021 | MYR | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | -0.01 (-3.91%) | 100,000 |
16 Apr 2021 | MYR | 0.256 | 0.256 | 0.256 | 0.256 | 0.256 | 0.0 (0.0%) | 0 |
15 Apr 2021 | MYR | 0.25 | 0.256 | 0.25 | 0.256 | 0.256 | +0.012 (+4.92%) | 290,500 |