Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | MYR | 0.31 | 0.44 | 0.3 | 0.34 | 0.34 | +0.03 (+9.68%) | 139,439,300 |
27 May 2021 | MYR | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | +0.015 (+5.08%) | 32,143,300 |
25 May 2021 | MYR | 0.32 | 0.325 | 0.275 | 0.295 | 0.295 | -0.025 (-7.81%) | 33,120,100 |
24 May 2021 | MYR | 0.315 | 0.35 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 66,559,900 |
21 May 2021 | MYR | 0.3 | 0.33 | 0.285 | 0.315 | 0.315 | +0.01 (+3.28%) | 84,502,000 |
20 May 2021 | MYR | 0.255 | 0.335 | 0.255 | 0.305 | 0.305 | +0.045 (+17.31%) | 58,706,000 |
19 May 2021 | MYR | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -0.025 (-8.77%) | 8,474,500 |
18 May 2021 | MYR | 0.265 | 0.305 | 0.265 | 0.285 | 0.285 | +0.025 (+9.62%) | 47,456,000 |
17 May 2021 | MYR | 0.25 | 0.275 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 15,014,700 |
12 May 2021 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 2,172,900 |
11 May 2021 | MYR | 0.25 | 0.255 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 3,872,600 |
10 May 2021 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 4,250,200 |
7 May 2021 | MYR | 0.235 | 0.265 | 0.235 | 0.26 | 0.26 | +0.025 (+10.64%) | 27,574,500 |
6 May 2021 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,760,600 |
5 May 2021 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,745,000 |
4 May 2021 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 4,245,800 |
3 May 2021 | MYR | 0.235 | 0.25 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 9,562,100 |
30 Apr 2021 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,185,400 |
28 Apr 2021 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 302,400 |
27 Apr 2021 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 1,044,200 |
26 Apr 2021 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 838,300 |
23 Apr 2021 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 991,400 |
22 Apr 2021 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,253,700 |
21 Apr 2021 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,536,000 |
20 Apr 2021 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,297,200 |
19 Apr 2021 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,027,500 |
16 Apr 2021 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 981,600 |
15 Apr 2021 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 554,800 |
14 Apr 2021 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 348,300 |
13 Apr 2021 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 329,000 |