| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2021 | MYR | 3.85 | 3.75 | 3.84 | 3.81 | 3.81 | 0.0 (0.0%) | 2,125,800 |
| 8 Dec 2021 | MYR | 3.86 | 3.77 | 3.77 | 3.81 | 3.81 | +0.080 (+2.14%) | 6,678,200 |
| 7 Dec 2021 | MYR | 3.76 | 3.66 | 3.66 | 3.73 | 3.73 | +0.100 (+2.75%) | 3,587,000 |
| 6 Dec 2021 | MYR | 3.71 | 3.61 | 3.66 | 3.63 | 3.63 | -0.030 (-0.82%) | 5,275,500 |
| 2 Dec 2021 | MYR | 3.74 | 3.56 | 3.66 | 3.66 | 3.66 | -0.050 (-1.35%) | 14,091,300 |
| 1 Dec 2021 | MYR | 3.86 | 3.65 | 3.76 | 3.71 | 3.71 | -0.050 (-1.33%) | 8,016,400 |
| 30 Nov 2021 | MYR | 3.87 | 3.68 | 3.68 | 3.76 | 3.76 | +0.090 (+2.45%) | 7,062,100 |
| 29 Nov 2021 | MYR | 3.74 | 3.56 | 3.7 | 3.67 | 3.67 | -0.080 (-2.13%) | 10,243,100 |
| 26 Nov 2021 | MYR | 3.8 | 3.7 | 3.78 | 3.75 | 3.75 | -0.010 (-0.27%) | 4,924,100 |
| 25 Nov 2021 | MYR | 3.78 | 3.73 | 3.75 | 3.76 | 3.76 | +0.010 (+0.27%) | 3,452,000 |
| 24 Nov 2021 | MYR | 3.86 | 3.7 | 3.84 | 3.75 | 3.75 | -0.080 (-2.09%) | 6,079,100 |
| 23 Nov 2021 | MYR | 3.88 | 3.76 | 3.78 | 3.83 | 3.83 | +0.070 (+1.86%) | 3,273,200 |
| 22 Nov 2021 | MYR | 3.8 | 3.74 | 3.8 | 3.76 | 3.76 | -0.040 (-1.05%) | 2,998,900 |
| 19 Nov 2021 | MYR | 3.82 | 3.74 | 3.76 | 3.8 | 3.8 | +0.050 (+1.33%) | 2,792,000 |
| 18 Nov 2021 | MYR | 3.8 | 3.7 | 3.79 | 3.75 | 3.75 | -0.040 (-1.06%) | 2,980,300 |
| 17 Nov 2021 | MYR | 3.86 | 3.74 | 3.8 | 3.79 | 3.79 | +0.010 (+0.26%) | 2,662,000 |
| 16 Nov 2021 | MYR | 3.88 | 3.77 | 3.85 | 3.78 | 3.78 | -0.070 (-1.82%) | 3,180,600 |
| 15 Nov 2021 | MYR | 3.97 | 3.82 | 3.95 | 3.85 | 3.85 | -0.080 (-2.04%) | 3,268,800 |
| 12 Nov 2021 | MYR | 3.93 | 3.85 | 3.85 | 3.93 | 3.93 | +0.080 (+2.08%) | 4,628,500 |
| 11 Nov 2021 | MYR | 3.9 | 3.82 | 3.88 | 3.85 | 3.85 | -0.050 (-1.28%) | 3,911,400 |
| 10 Nov 2021 | MYR | 3.97 | 3.87 | 3.95 | 3.9 | 3.9 | -0.050 (-1.27%) | 4,981,400 |
| 9 Nov 2021 | MYR | 4.02 | 3.85 | 3.94 | 3.95 | 3.95 | +0.010 (+0.25%) | 4,869,700 |
| 8 Nov 2021 | MYR | 4.05 | 3.92 | 4.03 | 3.94 | 3.94 | -0.040 (-1.01%) | 6,572,700 |
| 5 Nov 2021 | MYR | 4.0 | 3.85 | 3.87 | 3.98 | 3.98 | +0.160 (+4.19%) | 8,436,900 |
| 3 Nov 2021 | MYR | 3.88 | 3.78 | 3.86 | 3.82 | 3.82 | -0.030 (-0.78%) | 2,680,100 |
| 2 Nov 2021 | MYR | 3.88 | 3.74 | 3.74 | 3.85 | 3.85 | +0.110 (+2.94%) | 3,855,600 |
| 1 Nov 2021 | MYR | 3.84 | 3.72 | 3.8 | 3.74 | 3.74 | -0.070 (-1.84%) | 1,841,700 |
| 29 Oct 2021 | MYR | 3.88 | 3.75 | 3.81 | 3.81 | 3.81 | +0.010 (+0.26%) | 3,248,700 |
| 28 Oct 2021 | MYR | 3.83 | 3.68 | 3.69 | 3.8 | 3.8 | +0.090 (+2.43%) | 4,198,800 |
| 27 Oct 2021 | MYR | 3.76 | 3.66 | 3.7 | 3.71 | 3.71 | -0.010 (-0.27%) | 2,331,200 |