Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2021 | MYR | 0.47 | 0.47 | 0.445 | 0.455 | 0.455 | -0.035 (-7.14%) | 2,110,500 |
3 Jun 2021 | MYR | 0.56 | 0.58 | 0.475 | 0.49 | 0.49 | -0.055 (-10.09%) | 29,096,900 |
2 Jun 2021 | MYR | 0.55 | 0.62 | 0.54 | 0.545 | 0.545 | -0.035 (-6.03%) | 26,359,500 |
1 Jun 2021 | MYR | 0.535 | 0.585 | 0.525 | 0.58 | 0.58 | +0.025 (+4.50%) | 983,100 |
31 May 2021 | MYR | 0.52 | 0.6 | 0.52 | 0.555 | 0.555 | +0.325 (+140.89%) | 1,406,900 |
31 May 2021 |
|
|||||||
28 May 2021 | MYR | 0.596 | 0.604 | 0.576 | 0.576 | 0.576 | -0.012 (-2.04%) | 4,332,750 |
27 May 2021 | MYR | 0.564 | 0.608 | 0.564 | 0.588 | 0.588 | +0.024 (+4.26%) | 5,674,250 |
25 May 2021 | MYR | 0.536 | 0.568 | 0.536 | 0.564 | 0.564 | +0.016 (+2.92%) | 6,990,000 |
24 May 2021 | MYR | 0.536 | 0.552 | 0.536 | 0.548 | 0.548 | +0.008 (+1.48%) | 85,750 |
21 May 2021 | MYR | 0.544 | 0.548 | 0.504 | 0.54 | 0.54 | -0.012 (-2.17%) | 2,772,500 |
20 May 2021 | MYR | 0.548 | 0.568 | 0.548 | 0.552 | 0.552 | +0.004 (+0.73%) | 903,500 |
19 May 2021 | MYR | 0.56 | 0.56 | 0.54 | 0.548 | 0.548 | -0.012 (-2.14%) | 1,718,750 |
18 May 2021 | MYR | 0.556 | 0.572 | 0.536 | 0.56 | 0.56 | +0.012 (+2.19%) | 4,540,000 |
17 May 2021 | MYR | 0.56 | 0.56 | 0.54 | 0.548 | 0.548 | -0.012 (-2.14%) | 1,073,750 |
12 May 2021 | MYR | 0.556 | 0.568 | 0.508 | 0.56 | 0.56 | 0.0 (0.0%) | 3,524,000 |
11 May 2021 | MYR | 0.568 | 0.58 | 0.444 | 0.56 | 0.56 | -0.008 (-1.41%) | 12,990,500 |
10 May 2021 | MYR | 0.572 | 0.584 | 0.568 | 0.568 | 0.568 | -0.004 (-0.70%) | 833,000 |
7 May 2021 | MYR | 0.568 | 0.576 | 0.56 | 0.572 | 0.572 | +0.004 (+0.70%) | 190,500 |
6 May 2021 | MYR | 0.564 | 0.576 | 0.56 | 0.568 | 0.568 | +0.004 (+0.71%) | 536,750 |
5 May 2021 | MYR | 0.572 | 0.572 | 0.56 | 0.564 | 0.564 | 0.0 (0.0%) | 739,500 |
4 May 2021 | MYR | 0.576 | 0.576 | 0.564 | 0.564 | 0.564 | -0.008 (-1.40%) | 2,762,250 |
3 May 2021 | MYR | 0.588 | 0.588 | 0.572 | 0.572 | 0.572 | -0.012 (-2.05%) | 372,750 |
30 Apr 2021 | MYR | 0.584 | 0.588 | 0.576 | 0.584 | 0.584 | 0.0 (0.0%) | 3,716,750 |
28 Apr 2021 | MYR | 0.584 | 0.608 | 0.58 | 0.584 | 0.584 | +0.008 (+1.39%) | 3,702,500 |
27 Apr 2021 | MYR | 0.572 | 0.588 | 0.572 | 0.576 | 0.576 | +0.004 (+0.70%) | 301,750 |
26 Apr 2021 | MYR | 0.584 | 0.584 | 0.568 | 0.572 | 0.572 | -0.008 (-1.38%) | 558,750 |
23 Apr 2021 | MYR | 0.568 | 0.592 | 0.568 | 0.58 | 0.58 | 0.0 (0.0%) | 494,000 |
22 Apr 2021 | MYR | 0.576 | 0.588 | 0.568 | 0.58 | 0.58 | 0.0 (0.0%) | 1,974,750 |
21 Apr 2021 | MYR | 0.588 | 0.588 | 0.56 | 0.58 | 0.58 | +0.004 (+0.69%) | 2,768,000 |
20 Apr 2021 | MYR | 0.6 | 0.6 | 0.576 | 0.576 | 0.576 | -0.024 (-4%) | 1,115,750 |