| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2021 | MYR | 3.26 | 3.3 | 3.2 | 3.26 | 3.26 | +0.01 (+0.31%) | 3,901,200 |
| 2 Sep 2021 | MYR | 3.36 | 3.38 | 3.22 | 3.25 | 3.25 | -0.11 (-3.27%) | 2,933,300 |
| 1 Sep 2021 | MYR | 3.36 | 3.4 | 3.32 | 3.36 | 3.36 | -0.03 (-0.88%) | 3,909,300 |
| 30 Aug 2021 | MYR | 3.37 | 3.4 | 3.28 | 3.39 | 3.39 | +0.02 (+0.59%) | 4,021,200 |
| 27 Aug 2021 | MYR | 3.35 | 3.37 | 3.3 | 3.37 | 3.37 | 0.0 (0.0%) | 4,241,200 |
| 26 Aug 2021 | MYR | 3.32 | 3.38 | 3.29 | 3.37 | 3.37 | +0.07 (+2.12%) | 5,364,800 |
| 25 Aug 2021 | MYR | 3.3 | 3.32 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 3,329,900 |
| 24 Aug 2021 | MYR | 3.28 | 3.31 | 3.23 | 3.3 | 3.3 | +0.04 (+1.23%) | 5,302,400 |
| 23 Aug 2021 | MYR | 3.18 | 3.27 | 3.17 | 3.26 | 3.26 | +0.1 (+3.16%) | 3,141,900 |
| 20 Aug 2021 | MYR | 3.2 | 3.24 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 3,968,800 |
| 19 Aug 2021 | MYR | 3.18 | 3.21 | 3.12 | 3.2 | 3.2 | -0.01 (-0.31%) | 3,465,800 |
| 18 Aug 2021 | MYR | 3.17 | 3.22 | 3.12 | 3.21 | 3.21 | +0.02 (+0.63%) | 3,910,800 |
| 17 Aug 2021 | MYR | 3.3 | 3.3 | 3.18 | 3.19 | 3.19 | -0.11 (-3.33%) | 4,577,100 |
| 16 Aug 2021 | MYR | 3.19 | 3.31 | 3.11 | 3.3 | 3.3 | +0.03 (+0.92%) | 7,755,600 |
| 13 Aug 2021 | MYR | 3.41 | 3.45 | 3.24 | 3.27 | 3.27 | -0.14 (-4.11%) | 5,265,000 |
| 12 Aug 2021 | MYR | 3.35 | 3.42 | 3.3 | 3.41 | 3.41 | +0.08 (+2.40%) | 4,828,700 |
| 11 Aug 2021 | MYR | 3.33 | 3.41 | 3.29 | 3.33 | 3.33 | 0.0 (0.0%) | 4,810,100 |
| 9 Aug 2021 | MYR | 3.42 | 3.43 | 3.32 | 3.33 | 3.33 | -0.07 (-2.06%) | 3,751,200 |
| 6 Aug 2021 | MYR | 3.45 | 3.47 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 2,609,700 |
| 5 Aug 2021 | MYR | 3.46 | 3.49 | 3.39 | 3.43 | 3.43 | -0.02 (-0.58%) | 5,094,500 |
| 4 Aug 2021 | MYR | 3.31 | 3.45 | 3.29 | 3.45 | 3.45 | +0.1 (+2.99%) | 5,873,400 |
| 3 Aug 2021 | MYR | 3.34 | 3.41 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 4,596,700 |
| 2 Aug 2021 | MYR | 3.24 | 3.33 | 3.22 | 3.33 | 3.33 | +0.08 (+2.46%) | 5,869,100 |
| 30 Jul 2021 | MYR | 3.3 | 3.31 | 3.17 | 3.25 | 3.25 | -0.04 (-1.22%) | 5,074,000 |
| 29 Jul 2021 | MYR | 3.31 | 3.33 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 3,395,900 |
| 28 Jul 2021 | MYR | 3.35 | 3.35 | 3.26 | 3.3 | 3.3 | -0.07 (-2.08%) | 5,071,600 |
| 27 Jul 2021 | MYR | 3.32 | 3.38 | 3.31 | 3.37 | 3.37 | +0.06 (+1.81%) | 5,236,800 |
| 26 Jul 2021 | MYR | 3.29 | 3.38 | 3.27 | 3.31 | 3.31 | +0.05 (+1.53%) | 8,972,500 |
| 23 Jul 2021 | MYR | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 7,489,600 |
| 22 Jul 2021 | MYR | 3.26 | 3.35 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 5,206,900 |
