| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | MYR | 2.7 | 2.7 | 2.55 | 2.55 | 2.55 | -0.15 (-5.56%) | 929,006 |
| 28 May 2021 | MYR | 2.7 | 2.7 | 2.55 | 2.7 | 2.7 | 0.0 (0.0%) | 350,883 |
| 27 May 2021 | MYR | 2.55 | 2.7 | 2.55 | 2.7 | 2.7 | +0.15 (+5.88%) | 1,264,583 |
| 25 May 2021 | MYR | 2.55 | 2.7 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 1,175,243 |
| 24 May 2021 | MYR | 2.7 | 2.7 | 2.55 | 2.55 | 2.55 | -0.15 (-5.56%) | 369,966 |
| 21 May 2021 | MYR | 2.85 | 2.85 | 2.55 | 2.7 | 2.7 | 0.0 (0.0%) | 448,379 |
| 20 May 2021 | MYR | 2.85 | 3 | 2.7 | 2.7 | 2.7 | -0.15 (-5.26%) | 1,863,513 |
| 19 May 2021 | MYR | 2.7 | 2.85 | 2.55 | 2.85 | 2.85 | +0.3 (+11.76%) | 1,672,729 |
| 18 May 2021 | MYR | 2.7 | 2.7 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 342,986 |
| 17 May 2021 | MYR | 2.7 | 2.7 | 2.55 | 2.55 | 2.55 | -0.15 (-5.56%) | 496,433 |
| 12 May 2021 | MYR | 2.7 | 2.85 | 2.55 | 2.7 | 2.7 | 0.0 (0.0%) | 623,469 |
| 11 May 2021 | MYR | 2.85 | 2.85 | 2.55 | 2.7 | 2.7 | 0.0 (0.0%) | 3,065,066 |
| 10 May 2021 | MYR | 2.85 | 3 | 2.7 | 2.7 | 2.7 | -0.15 (-5.26%) | 865,703 |
| 7 May 2021 | MYR | 2.85 | 3 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 335,823 |
| 6 May 2021 | MYR | 3 | 3 | 2.7 | 2.85 | 2.85 | 0.0 (0.0%) | 1,524,796 |
| 5 May 2021 | MYR | 3 | 3.15 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 364,173 |
| 4 May 2021 | MYR | 3.15 | 3.15 | 2.85 | 3 | 3 | -0.15 (-4.76%) | 2,395,296 |
| 3 May 2021 | MYR | 3.15 | 3.3 | 3 | 3.15 | 3.15 | +0.15 (+5%) | 1,837,773 |
| 30 Apr 2021 | MYR | 3 | 3.15 | 2.85 | 3 | 3 | 0.0 (0.0%) | 1,435,139 |
| 28 Apr 2021 | MYR | 3.15 | 3.15 | 2.85 | 3 | 3 | 0.0 (0.0%) | 1,106,013 |
| 27 Apr 2021 | MYR | 3.3 | 3.3 | 3 | 3 | 3 | -0.15 (-4.76%) | 1,771,983 |
| 26 Apr 2021 | MYR | 3 | 3.3 | 3 | 3.15 | 3.15 | +0.15 (+5%) | 6,709,916 |
| 23 Apr 2021 | MYR | 2.85 | 3.15 | 2.7 | 3 | 3 | +0.15 (+5.26%) | 2,596,979 |
| 22 Apr 2021 | MYR | 2.85 | 3 | 2.7 | 2.85 | 2.85 | 0.0 (0.0%) | 1,953,173 |
| 21 Apr 2021 | MYR | 2.7 | 3 | 2.7 | 2.85 | 2.85 | +0.15 (+5.56%) | 1,838,843 |
| 20 Apr 2021 | MYR | 2.85 | 2.85 | 2.7 | 2.7 | 2.7 | -0.15 (-5.26%) | 733,409 |
| 19 Apr 2021 | MYR | 3 | 3 | 2.7 | 2.85 | 2.85 | 0.0 (0.0%) | 1,137,243 |
| 16 Apr 2021 | MYR | 2.85 | 3.15 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 1,991,149 |
| 15 Apr 2021 | MYR | 3 | 3.15 | 2.7 | 2.85 | 2.85 | 0.0 (0.0%) | 5,003,816 |
| 14 Apr 2021 | MYR | 2.7 | 3.15 | 2.7 | 2.85 | 2.85 | +0.15 (+5.56%) | 2,527,036 |
