| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2021 | MYR | 3.06 | 3.22 | 2.9333 | 3.0667 | 3.0667 | -0.047 (-1.50%) | 22,004,550 |
| 8 Mar 2021 | MYR | 3.36 | 3.3667 | 3.0867 | 3.1133 | 3.1133 | -0.213 (-6.41%) | 11,068,350 |
| 5 Mar 2021 | MYR | 3.2933 | 3.3333 | 3.2133 | 3.3267 | 3.3267 | -0.047 (-1.38%) | 8,119,800 |
| 4 Mar 2021 | MYR | 3.3533 | 3.3867 | 3.3067 | 3.3733 | 3.3733 | -0.04 (-1.17%) | 7,056,600 |
| 3 Mar 2021 | MYR | 3.4467 | 3.5333 | 3.3733 | 3.4133 | 3.4133 | -0.053 (-1.54%) | 5,166,000 |
| 2 Mar 2021 | MYR | 3.4733 | 3.4933 | 3.42 | 3.4667 | 3.4667 | +0.067 (+1.96%) | 9,532,950 |
| 1 Mar 2021 | MYR | 3.4867 | 3.5333 | 3.3667 | 3.4 | 3.4 | -0.073 (-2.11%) | 8,127,750 |
| 26 Feb 2021 | MYR | 3.4467 | 3.72 | 3.4333 | 3.4733 | 3.4733 | -0.147 (-4.05%) | 14,609,100 |
| 25 Feb 2021 | MYR | 3.5667 | 3.9667 | 3.56 | 3.62 | 3.62 | +0.087 (+2.45%) | 17,046,450 |
| 24 Feb 2021 | MYR | 3.6133 | 3.68 | 3.34 | 3.5333 | 3.5333 | -0.013 (-0.38%) | 19,693,800 |
| 23 Feb 2021 | MYR | 3.2333 | 3.5867 | 3.1933 | 3.5467 | 3.5467 | +0.3 (+9.24%) | 19,526,400 |
| 22 Feb 2021 | MYR | 3.2867 | 3.32 | 3.2467 | 3.2467 | 3.2467 | -0.027 (-0.81%) | 4,596,750 |
| 19 Feb 2021 | MYR | 3.2733 | 3.2867 | 3.22 | 3.2733 | 3.2733 | 0.0 (0.0%) | 4,116,150 |
| 18 Feb 2021 | MYR | 3.2333 | 3.3067 | 3.1267 | 3.2733 | 3.2733 | +0.053 (+1.66%) | 10,422,750 |
| 17 Feb 2021 | MYR | 3.2933 | 3.2933 | 3.2133 | 3.22 | 3.22 | -0.047 (-1.43%) | 4,904,850 |
| 16 Feb 2021 | MYR | 3.2667 | 3.3867 | 3.24 | 3.2667 | 3.2667 | 0.0 (0.0%) | 8,297,550 |
| 15 Feb 2021 | MYR | 3.2867 | 3.3467 | 3.26 | 3.2667 | 3.2667 | -0.013 (-0.41%) | 3,902,250 |
| 11 Feb 2021 | MYR | 3.3267 | 3.3333 | 3.2533 | 3.28 | 3.28 | -0.053 (-1.60%) | 3,203,700 |
| 10 Feb 2021 | MYR | 3.3 | 3.3467 | 3.2333 | 3.3333 | 3.3333 | +0.06 (+1.83%) | 9,654,150 |
| 9 Feb 2021 | MYR | 3.2267 | 3.3067 | 3.1867 | 3.2733 | 3.2733 | +0.047 (+1.44%) | 7,874,100 |
| 8 Feb 2021 | MYR | 3.2533 | 3.28 | 3.1867 | 3.2267 | 3.2267 | -0.02 (-0.62%) | 4,914,000 |
| 5 Feb 2021 | MYR | 3.2667 | 3.3533 | 3.2333 | 3.2467 | 3.2467 | 0.0 (0.0%) | 5,007,750 |
| 4 Feb 2021 | MYR | 3.3 | 3.32 | 3.1733 | 3.2467 | 3.2467 | -0.06 (-1.81%) | 8,492,850 |
| 3 Feb 2021 | MYR | 3.3333 | 3.4067 | 3.2533 | 3.3067 | 3.3067 | -0.027 (-0.80%) | 10,172,550 |
| 2 Feb 2021 | MYR | 3.1333 | 3.4267 | 3.1067 | 3.3333 | 3.3333 | +0.227 (+7.29%) | 11,787,900 |
| 29 Jan 2021 | MYR | 3.1333 | 3.16 | 3.0333 | 3.1067 | 3.1067 | -0.087 (-2.71%) | 6,765,300 |
| 27 Jan 2021 | MYR | 2.92 | 3.1933 | 2.92 | 3.1933 | 3.1933 | +0.293 (+10.11%) | 9,902,100 |
| 26 Jan 2021 | MYR | 2.9067 | 3.02 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 5,913,000 |
| 25 Jan 2021 | MYR | 2.9333 | 2.9333 | 2.8 | 2.9 | 2.9 | -0.067 (-2.25%) | 5,825,700 |
| 22 Jan 2021 | MYR | 2.9867 | 3.04 | 2.9333 | 2.9667 | 2.9667 | -0.02 (-0.67%) | 4,872,450 |
