Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | MYR | 0.4725 | 0.4875 | 0.465 | 0.4875 | 0.4875 | +0.015 (+3.17%) | 25,384,400 |
4 Jun 2021 | MYR | 0.47 | 0.4825 | 0.455 | 0.4725 | 0.4725 | +0.003 (+0.53%) | 20,176,000 |
3 Jun 2021 | MYR | 0.4525 | 0.47 | 0.44 | 0.47 | 0.47 | +0.018 (+3.87%) | 24,817,600 |
2 Jun 2021 | MYR | 0.45 | 0.4725 | 0.445 | 0.4525 | 0.4525 | +0.003 (+0.56%) | 12,146,400 |
1 Jun 2021 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 2,945,600 |
31 May 2021 | MYR | 0.47 | 0.475 | 0.45 | 0.46 | 0.46 | -0.022 (-4.66%) | 27,097,200 |
28 May 2021 | MYR | 0.4525 | 0.505 | 0.4525 | 0.4825 | 0.4825 | +0.033 (+7.22%) | 58,670,000 |
27 May 2021 | MYR | 0.4575 | 0.47 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 17,382,400 |
25 May 2021 | MYR | 0.4725 | 0.4825 | 0.445 | 0.46 | 0.46 | -0.013 (-2.65%) | 28,044,400 |
24 May 2021 | MYR | 0.445 | 0.4775 | 0.4325 | 0.4725 | 0.4725 | +0.033 (+7.39%) | 24,232,400 |
21 May 2021 | MYR | 0.4425 | 0.4625 | 0.4275 | 0.44 | 0.44 | 0.0 (0.0%) | 7,469,600 |
20 May 2021 | MYR | 0.455 | 0.4625 | 0.4325 | 0.44 | 0.44 | -0.018 (-3.83%) | 8,040,400 |
19 May 2021 | MYR | 0.49 | 0.5 | 0.455 | 0.4575 | 0.4575 | -0.035 (-7.11%) | 11,706,400 |
18 May 2021 | MYR | 0.475 | 0.515 | 0.475 | 0.4925 | 0.4925 | +0.013 (+2.60%) | 22,494,000 |
17 May 2021 | MYR | 0.5175 | 0.52 | 0.4775 | 0.48 | 0.48 | -0.045 (-8.57%) | 10,592,400 |
12 May 2021 | MYR | 0.5225 | 0.5425 | 0.5025 | 0.525 | 0.525 | -0.005 (-0.94%) | 21,478,000 |
11 May 2021 | MYR | 0.55 | 0.55 | 0.525 | 0.53 | 0.53 | -0.028 (-4.93%) | 15,716,000 |
10 May 2021 | MYR | 0.59 | 0.595 | 0.5525 | 0.5575 | 0.5575 | -0.03 (-5.11%) | 24,624,000 |
7 May 2021 | MYR | 0.575 | 0.5875 | 0.55 | 0.5875 | 0.5875 | +0.013 (+2.17%) | 22,220,000 |
6 May 2021 | MYR | 0.5625 | 0.6 | 0.56 | 0.575 | 0.575 | +0.005 (+0.88%) | 26,601,200 |
5 May 2021 | MYR | 0.58 | 0.58 | 0.5475 | 0.57 | 0.57 | -0.01 (-1.72%) | 19,523,200 |
4 May 2021 | MYR | 0.62 | 0.635 | 0.57 | 0.58 | 0.58 | -0.037 (-6.07%) | 46,250,400 |
3 May 2021 | MYR | 0.5575 | 0.62 | 0.555 | 0.6175 | 0.6175 | +0.07 (+12.79%) | 85,091,200 |
30 Apr 2021 | MYR | 0.5375 | 0.5475 | 0.5125 | 0.5475 | 0.5475 | +0.01 (+1.86%) | 19,996,800 |
28 Apr 2021 | MYR | 0.5475 | 0.555 | 0.525 | 0.5375 | 0.5375 | -0.007 (-1.38%) | 18,682,800 |
27 Apr 2021 | MYR | 0.53 | 0.5525 | 0.5275 | 0.545 | 0.545 | +0.025 (+4.81%) | 43,286,400 |
26 Apr 2021 | MYR | 0.485 | 0.52 | 0.48 | 0.52 | 0.52 | +0.035 (+7.22%) | 20,884,800 |
23 Apr 2021 | MYR | 0.4925 | 0.495 | 0.4775 | 0.485 | 0.485 | -0.007 (-1.52%) | 11,498,000 |
22 Apr 2021 | MYR | 0.5 | 0.505 | 0.48 | 0.4925 | 0.4925 | -0.005 (-1.01%) | 12,543,200 |
21 Apr 2021 | MYR | 0.49 | 0.52 | 0.485 | 0.4975 | 0.4975 | +0.015 (+3.11%) | 45,589,600 |