| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2021 | MYR | 9.7 | 9.86 | 9.7 | 9.79 | 9.79 | +0.09 (+0.93%) | 130,000 |
| 25 Oct 2021 | MYR | 9.84 | 9.84 | 9.64 | 9.7 | 9.7 | -0.15 (-1.52%) | 948,600 |
| 22 Oct 2021 | MYR | 9.85 | 9.97 | 9.7 | 9.85 | 9.85 | -0.26 (-2.57%) | 1,003,800 |
| 21 Oct 2021 | MYR | 10 | 10.11 | 9.72 | 10.11 | 10.11 | +0.21 (+2.12%) | 658,000 |
| 20 Oct 2021 | MYR | 9.9 | 10.33 | 9.83 | 9.9 | 9.9 | +0.01 (+0.10%) | 677,200 |
| 18 Oct 2021 | MYR | 9.85 | 9.99 | 9.8 | 9.89 | 9.89 | +0.08 (+0.82%) | 186,000 |
| 15 Oct 2021 | MYR | 9.83 | 9.98 | 9.76 | 9.81 | 9.81 | -0.02 (-0.20%) | 176,200 |
| 14 Oct 2021 | MYR | 9.73 | 9.85 | 9.71 | 9.83 | 9.83 | +0.08 (+0.82%) | 102,600 |
| 13 Oct 2021 | MYR | 9.71 | 9.86 | 9.71 | 9.75 | 9.75 | -0.05 (-0.51%) | 233,400 |
| 12 Oct 2021 | MYR | 9.69 | 9.89 | 9.69 | 9.8 | 9.8 | +0.07 (+0.72%) | 332,600 |
| 11 Oct 2021 | MYR | 9.77 | 9.84 | 9.7 | 9.73 | 9.73 | -0.03 (-0.31%) | 372,000 |
| 8 Oct 2021 | MYR | 9.83 | 9.84 | 9.65 | 9.76 | 9.76 | -0.05 (-0.51%) | 658,800 |
| 7 Oct 2021 | MYR | 9.77 | 9.92 | 9.77 | 9.81 | 9.81 | +0.05 (+0.51%) | 212,200 |
| 6 Oct 2021 | MYR | 9.72 | 9.96 | 9.72 | 9.76 | 9.76 | +0.04 (+0.41%) | 411,600 |
| 5 Oct 2021 | MYR | 10.03 | 10.03 | 9.69 | 9.72 | 9.72 | -0.31 (-3.09%) | 873,200 |
| 4 Oct 2021 | MYR | 9.96 | 10.07 | 9.9 | 10.03 | 10.03 | +0.06 (+0.60%) | 694,200 |
| 1 Oct 2021 | MYR | 9.94 | 10.3 | 9.9 | 9.97 | 9.97 | -0.03 (-0.30%) | 583,600 |
| 30 Sep 2021 | MYR | 9.87 | 10.16 | 9.85 | 10 | 10 | 0.0 (0.0%) | 827,400 |
| 29 Sep 2021 | MYR | 10.05 | 10.22 | 9.85 | 10 | 10 | -0.3 (-2.91%) | 663,800 |
| 28 Sep 2021 | MYR | 10.41 | 10.49 | 10.21 | 10.3 | 10.3 | -0.11 (-1.06%) | 542,000 |
| 27 Sep 2021 | MYR | 10.26 | 10.6 | 10.23 | 10.41 | 10.41 | +0.16 (+1.56%) | 561,000 |
| 24 Sep 2021 | MYR | 10 | 10.4 | 9.95 | 10.25 | 10.25 | +0.25 (+2.50%) | 726,200 |
| 23 Sep 2021 | MYR | 10.17 | 10.3 | 9.82 | 10 | 10 | +0.01 (+0.10%) | 1,194,200 |
| 22 Sep 2021 | MYR | 9.96 | 10.3 | 9.85 | 9.99 | 9.99 | +0.02 (+0.20%) | 1,016,400 |
| 21 Sep 2021 | MYR | 9.4 | 10 | 9.36 | 9.97 | 9.97 | +0.47 (+4.95%) | 827,400 |
| 20 Sep 2021 | MYR | 9.55 | 9.68 | 9.36 | 9.5 | 9.5 | -0.05 (-0.52%) | 784,200 |
| 17 Sep 2021 | MYR | 9.35 | 9.58 | 9.35 | 9.55 | 9.55 | +0.18 (+1.92%) | 392,800 |
| 15 Sep 2021 | MYR | 9.5 | 9.5 | 9.28 | 9.37 | 9.37 | -0.13 (-1.37%) | 397,600 |
| 14 Sep 2021 | MYR | 9.45 | 9.64 | 9.38 | 9.5 | 9.5 | +0.05 (+0.53%) | 287,400 |
| 13 Sep 2021 | MYR | 9.65 | 9.67 | 9.44 | 9.45 | 9.45 | -0.17 (-1.77%) | 45,600 |
