| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | MYR | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 177,600 |
| 1 Mar 2021 | MYR | 1.82 | 1.86 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 274,800 |
| 26 Feb 2021 | MYR | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | -0.04 (-2.15%) | 486,700 |
| 25 Feb 2021 | MYR | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 472,300 |
| 24 Feb 2021 | MYR | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -0.05 (-2.67%) | 2,634,000 |
| 23 Feb 2021 | MYR | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -0.07 (-3.61%) | 813,400 |
| 22 Feb 2021 | MYR | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 361,900 |
| 19 Feb 2021 | MYR | 2.03 | 2.04 | 1.95 | 1.97 | 1.97 | -0.06 (-2.96%) | 415,700 |
| 18 Feb 2021 | MYR | 2.06 | 2.06 | 2.01 | 2.03 | 2.03 | -0.03 (-1.46%) | 469,300 |
| 17 Feb 2021 | MYR | 2.03 | 2.1 | 2.01 | 2.06 | 2.06 | +0.02 (+0.98%) | 884,900 |
| 16 Feb 2021 | MYR | 2.09 | 2.12 | 2 | 2.04 | 2.04 | -0.04 (-1.92%) | 1,022,400 |
| 15 Feb 2021 | MYR | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | +0.14 (+7.22%) | 1,084,200 |
| 11 Feb 2021 | MYR | 1.93 | 1.94 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 258,900 |
| 10 Feb 2021 | MYR | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 430,500 |
| 9 Feb 2021 | MYR | 1.96 | 2.03 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 846,300 |
| 8 Feb 2021 | MYR | 2.08 | 2.1 | 1.93 | 1.94 | 1.94 | -0.14 (-6.73%) | 1,672,100 |
| 5 Feb 2021 | MYR | 2.12 | 2.17 | 2.04 | 2.08 | 2.08 | -0.03 (-1.42%) | 1,331,200 |
| 4 Feb 2021 | MYR | 2 | 2.15 | 2 | 2.11 | 2.11 | +0.12 (+6.03%) | 3,986,200 |
| 3 Feb 2021 | MYR | 1.78 | 1.99 | 1.78 | 1.99 | 1.99 | +0.19 (+10.56%) | 2,168,800 |
| 2 Feb 2021 | MYR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 201,800 |
| 29 Jan 2021 | MYR | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 402,600 |
| 27 Jan 2021 | MYR | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 355,200 |
| 26 Jan 2021 | MYR | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 214,900 |
| 25 Jan 2021 | MYR | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 974,900 |
| 22 Jan 2021 | MYR | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 705,100 |
| 21 Jan 2021 | MYR | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 527,100 |
| 20 Jan 2021 | MYR | 1.9 | 1.9 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 772,800 |
| 19 Jan 2021 | MYR | 1.89 | 1.91 | 1.85 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,818,400 |
| 18 Jan 2021 | MYR | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | -0.02 (-1.05%) | 982,500 |
| 15 Jan 2021 | MYR | 1.87 | 1.93 | 1.87 | 1.91 | 1.91 | +0.04 (+2.14%) | 918,600 |
