| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2021 | MYR | 10.42 | 10.6 | 10.15 | 10.15 | 10.15 | -0.27 (-2.59%) | 293,400 |
| 8 Dec 2021 | MYR | 10.74 | 10.85 | 10.41 | 10.42 | 10.42 | -0.27 (-2.53%) | 284,200 |
| 7 Dec 2021 | MYR | 10.51 | 10.69 | 10.4 | 10.69 | 10.69 | +0.19 (+1.81%) | 124,000 |
| 6 Dec 2021 | MYR | 11.03 | 11.03 | 10.27 | 10.5 | 10.5 | -0.54 (-4.89%) | 149,600 |
| 2 Dec 2021 | MYR | 11.1 | 11.15 | 10.65 | 11.04 | 11.04 | -0.04 (-0.36%) | 216,400 |
| 1 Dec 2021 | MYR | 10.45 | 11.08 | 10.31 | 11.08 | 11.08 | +0.83 (+8.10%) | 902,200 |
| 30 Nov 2021 | MYR | 10.33 | 10.48 | 10.25 | 10.25 | 10.25 | -0.13 (-1.25%) | 328,400 |
| 29 Nov 2021 | MYR | 10.25 | 10.38 | 10.05 | 10.38 | 10.38 | +0.13 (+1.27%) | 275,200 |
| 26 Nov 2021 | MYR | 10.42 | 10.42 | 10.25 | 10.25 | 10.25 | -0.15 (-1.44%) | 231,200 |
| 25 Nov 2021 | MYR | 10.41 | 10.46 | 10.28 | 10.4 | 10.4 | -0.01 (-0.10%) | 108,000 |
| 24 Nov 2021 | MYR | 10.12 | 10.48 | 10 | 10.41 | 10.41 | +0.28 (+2.76%) | 601,000 |
| 23 Nov 2021 | MYR | 10.1 | 10.15 | 10 | 10.13 | 10.13 | +0.03 (+0.30%) | 148,200 |
| 22 Nov 2021 | MYR | 9.94 | 10.2 | 9.75 | 10.1 | 10.1 | +0.2 (+2.02%) | 307,800 |
| 19 Nov 2021 | MYR | 9.89 | 9.98 | 9.8 | 9.9 | 9.9 | 0.0 (0.0%) | 474,800 |
| 18 Nov 2021 | MYR | 9.78 | 9.97 | 9.76 | 9.9 | 9.9 | +0.03 (+0.30%) | 248,800 |
| 17 Nov 2021 | MYR | 9.98 | 9.98 | 9.8 | 9.87 | 9.87 | -0.11 (-1.10%) | 219,000 |
| 16 Nov 2021 | MYR | 9.95 | 10.01 | 9.95 | 9.98 | 9.98 | +0.01 (+0.10%) | 121,400 |
| 15 Nov 2021 | MYR | 10.05 | 10.09 | 9.91 | 9.97 | 9.97 | -0.05 (-0.50%) | 76,200 |
| 12 Nov 2021 | MYR | 9.91 | 10.1 | 9.9 | 10.02 | 10.02 | +0.03 (+0.30%) | 288,800 |
| 11 Nov 2021 | MYR | 10.03 | 10.05 | 9.9 | 9.99 | 9.99 | -0.01 (-0.10%) | 314,600 |
| 10 Nov 2021 | MYR | 10.05 | 10.06 | 9.95 | 10 | 10 | -0.04 (-0.40%) | 43,600 |
| 9 Nov 2021 | MYR | 10.28 | 10.32 | 9.92 | 10.04 | 10.04 | +0.04 (+0.40%) | 394,400 |
| 8 Nov 2021 | MYR | 10 | 10.04 | 9.9 | 10 | 10 | 0.0 (0.0%) | 133,200 |
| 5 Nov 2021 | MYR | 9.88 | 10.05 | 9.8 | 10 | 10 | +0.23 (+2.35%) | 325,800 |
| 3 Nov 2021 | MYR | 9.98 | 10 | 9.74 | 9.77 | 9.77 | -0.23 (-2.30%) | 382,600 |
| 2 Nov 2021 | MYR | 9.7 | 10.06 | 9.67 | 10 | 10 | +0.32 (+3.31%) | 323,000 |
| 1 Nov 2021 | MYR | 9.84 | 9.84 | 9.66 | 9.68 | 9.68 | -0.16 (-1.63%) | 466,600 |
| 29 Oct 2021 | MYR | 9.8 | 9.88 | 9.78 | 9.84 | 9.84 | -0.01 (-0.10%) | 305,800 |
| 28 Oct 2021 | MYR | 9.8 | 9.89 | 9.76 | 9.85 | 9.85 | +0.01 (+0.10%) | 182,800 |
| 27 Oct 2021 | MYR | 9.78 | 9.84 | 9.71 | 9.84 | 9.84 | +0.05 (+0.51%) | 205,200 |
