| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2021 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 192,000 |
| 9 Sep 2021 | MYR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 373,900 |
| 8 Sep 2021 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 96,500 |
| 7 Sep 2021 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 139,100 |
| 6 Sep 2021 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 280,900 |
| 3 Sep 2021 | MYR | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 175,300 |
| 2 Sep 2021 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 195,100 |
| 1 Sep 2021 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 264,300 |
| 30 Aug 2021 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 459,700 |
| 27 Aug 2021 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 325,800 |
| 26 Aug 2021 | MYR | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.03 (+2.73%) | 284,600 |
| 25 Aug 2021 | MYR | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 468,400 |
| 24 Aug 2021 | MYR | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 316,300 |
| 23 Aug 2021 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 189,000 |
| 20 Aug 2021 | MYR | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 184,300 |
| 19 Aug 2021 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 95,200 |
| 18 Aug 2021 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 82,900 |
| 17 Aug 2021 | MYR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 224,200 |
| 16 Aug 2021 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 115,800 |
| 13 Aug 2021 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 117,700 |
| 12 Aug 2021 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 233,800 |
| 11 Aug 2021 | MYR | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 236,800 |
| 9 Aug 2021 | MYR | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 128,200 |
| 6 Aug 2021 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 127,800 |
| 5 Aug 2021 | MYR | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 67,900 |
| 4 Aug 2021 | MYR | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 497,200 |
| 3 Aug 2021 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 297,100 |
| 2 Aug 2021 | MYR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 213,600 |
| 30 Jul 2021 | MYR | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 253,800 |
| 29 Jul 2021 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 224,700 |
