Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2021 | MYR | 0.68 | 0.705 | 0.675 | 0.705 | 0.705 | 0.0 (0.0%) | 66,600 |
17 Jun 2021 | MYR | 0.67 | 0.73 | 0.67 | 0.705 | 0.705 | +0.025 (+3.68%) | 181,500 |
16 Jun 2021 | MYR | 0.665 | 0.68 | 0.66 | 0.68 | 0.68 | +0.015 (+2.26%) | 8,000 |
15 Jun 2021 | MYR | 0.66 | 0.665 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 31,000 |
14 Jun 2021 | MYR | 0.685 | 0.69 | 0.64 | 0.665 | 0.665 | -0.025 (-3.62%) | 165,200 |
11 Jun 2021 | MYR | 0.69 | 0.695 | 0.69 | 0.69 | 0.69 | +0.005 (+0.73%) | 52,000 |
10 Jun 2021 | MYR | 0.65 | 0.685 | 0.65 | 0.685 | 0.685 | +0.035 (+5.38%) | 61,400 |
9 Jun 2021 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 5,400 |
8 Jun 2021 | MYR | 0.695 | 0.695 | 0.65 | 0.65 | 0.65 | -0.045 (-6.47%) | 32,000 |
4 Jun 2021 | MYR | 0.65 | 0.695 | 0.64 | 0.695 | 0.695 | +0.045 (+6.92%) | 110,500 |
3 Jun 2021 | MYR | 0.655 | 0.68 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 56,400 |
2 Jun 2021 | MYR | 0.655 | 0.69 | 0.655 | 0.655 | 0.655 | -0.02 (-2.96%) | 73,300 |
1 Jun 2021 | MYR | 0.635 | 0.69 | 0.635 | 0.675 | 0.675 | -0.005 (-0.74%) | 91,000 |
31 May 2021 | MYR | 0.675 | 0.69 | 0.645 | 0.68 | 0.68 | -0.025 (-3.55%) | 114,300 |
28 May 2021 | MYR | 0.675 | 0.71 | 0.675 | 0.705 | 0.705 | -0.005 (-0.70%) | 135,000 |
27 May 2021 | MYR | 0.685 | 0.71 | 0.685 | 0.71 | 0.71 | +0.025 (+3.65%) | 68,500 |
25 May 2021 | MYR | 0.635 | 0.7 | 0.635 | 0.685 | 0.685 | -0.005 (-0.72%) | 162,400 |
24 May 2021 | MYR | 0.685 | 0.75 | 0.685 | 0.69 | 0.69 | +0.015 (+2.22%) | 297,100 |
21 May 2021 | MYR | 0.65 | 0.73 | 0.645 | 0.675 | 0.675 | -0.04 (-5.59%) | 482,000 |
20 May 2021 | MYR | 0.755 | 0.795 | 0.71 | 0.715 | 0.715 | -0.04 (-5.30%) | 395,600 |
19 May 2021 | MYR | 0.82 | 0.82 | 0.755 | 0.755 | 0.755 | -0.075 (-9.04%) | 241,000 |
18 May 2021 | MYR | 0.78 | 0.87 | 0.72 | 0.83 | 0.83 | -0.02 (-2.35%) | 869,100 |
17 May 2021 | MYR | 0.91 | 0.925 | 0.815 | 0.85 | 0.85 | -0.06 (-6.59%) | 625,900 |
12 May 2021 | MYR | 0.885 | 0.955 | 0.86 | 0.91 | 0.91 | +0.025 (+2.82%) | 498,600 |
11 May 2021 | MYR | 0.885 | 1.05 | 0.85 | 0.885 | 0.885 | -0.005 (-0.56%) | 2,773,600 |
10 May 2021 | MYR | 1.2 | 1.3 | 0.88 | 0.89 | 0.89 | -0.11 (-11%) | 5,065,200 |
7 May 2021 | MYR | 0.7 | 1 | 0.7 | 1 | 1 | +0.3 (+42.86%) | 1,610,900 |
6 May 2021 | MYR | 0.675 | 0.7 | 0.61 | 0.7 | 0.7 | +0.075 (+12%) | 125,100 |
5 May 2021 | MYR | 0.61 | 0.68 | 0.61 | 0.625 | 0.625 | -0.015 (-2.34%) | 21,100 |
4 May 2021 | MYR | 0.56 | 0.685 | 0.56 | 0.64 | 0.64 | +0.03 (+4.92%) | 223,400 |