Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | MYR | 0.475 | 0.495 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,483,200 |
28 May 2021 | MYR | 0.48 | 0.495 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,209,000 |
27 May 2021 | MYR | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,891,300 |
25 May 2021 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 775,900 |
24 May 2021 | MYR | 0.485 | 0.5 | 0.48 | 0.495 | 0.495 | +0.02 (+4.21%) | 1,874,500 |
21 May 2021 | MYR | 0.485 | 0.5 | 0.46 | 0.475 | 0.475 | -0.015 (-3.06%) | 3,308,300 |
20 May 2021 | MYR | 0.5 | 0.505 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,344,000 |
19 May 2021 | MYR | 0.49 | 0.51 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 3,871,900 |
18 May 2021 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,620,100 |
17 May 2021 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 2,280,500 |
12 May 2021 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,239,300 |
11 May 2021 | MYR | 0.505 | 0.505 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 2,629,300 |
10 May 2021 | MYR | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,333,800 |
7 May 2021 | MYR | 0.505 | 0.52 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 1,999,800 |
6 May 2021 | MYR | 0.52 | 0.52 | 0.5 | 0.505 | 0.505 | -0.02 (-3.81%) | 4,908,100 |
5 May 2021 | MYR | 0.535 | 0.54 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 2,884,000 |
4 May 2021 | MYR | 0.535 | 0.535 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 3,872,200 |
3 May 2021 | MYR | 0.525 | 0.55 | 0.52 | 0.53 | 0.53 | +0.015 (+2.91%) | 19,234,300 |
30 Apr 2021 | MYR | 0.515 | 0.525 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 2,536,200 |
28 Apr 2021 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 2,230,200 |
27 Apr 2021 | MYR | 0.535 | 0.54 | 0.5 | 0.505 | 0.505 | -0.025 (-4.72%) | 7,656,900 |
26 Apr 2021 | MYR | 0.505 | 0.535 | 0.5 | 0.53 | 0.53 | +0.025 (+4.95%) | 24,844,800 |
23 Apr 2021 | MYR | 0.49 | 0.51 | 0.49 | 0.505 | 0.505 | +0.01 (+2.02%) | 3,847,900 |
22 Apr 2021 | MYR | 0.485 | 0.505 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 6,832,800 |
21 Apr 2021 | MYR | 0.485 | 0.495 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 5,121,500 |
20 Apr 2021 | MYR | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,820,800 |
19 Apr 2021 | MYR | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 2,900,500 |
16 Apr 2021 | MYR | 0.495 | 0.515 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 15,428,300 |
15 Apr 2021 | MYR | 0.485 | 0.505 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 8,021,100 |
14 Apr 2021 | MYR | 0.495 | 0.5 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 6,173,900 |