| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2021 | MYR | 3.0267 | 3.1067 | 2.9667 | 2.9867 | 2.9867 | -0.027 (-0.88%) | 5,996,850 |
| 20 Jan 2021 | MYR | 3 | 3.1267 | 2.96 | 3.0133 | 3.0133 | +0.013 (+0.44%) | 5,455,050 |
| 19 Jan 2021 | MYR | 3.0667 | 3.1067 | 2.94 | 3 | 3 | -0.08 (-2.60%) | 8,226,150 |
| 18 Jan 2021 | MYR | 2.9667 | 3.1533 | 2.8667 | 3.08 | 3.08 | +0.113 (+3.82%) | 7,914,900 |
| 15 Jan 2021 | MYR | 2.9133 | 2.9933 | 2.8867 | 2.9667 | 2.9667 | +0.06 (+2.06%) | 12,145,050 |
| 14 Jan 2021 | MYR | 2.8467 | 2.9333 | 2.8 | 2.9067 | 2.9067 | +0.08 (+2.83%) | 12,912,450 |
| 13 Jan 2021 | MYR | 2.76 | 2.8667 | 2.7133 | 2.8267 | 2.8267 | +0.127 (+4.69%) | 8,318,400 |
| 12 Jan 2021 | MYR | 2.5867 | 2.7667 | 2.5867 | 2.7 | 2.7 | +0.113 (+4.38%) | 12,920,550 |
| 11 Jan 2021 | MYR | 2.4933 | 2.6133 | 2.46 | 2.5867 | 2.5867 | +0.093 (+3.75%) | 13,413,600 |
| 8 Jan 2021 | MYR | 2.4133 | 2.5267 | 2.4133 | 2.4933 | 2.4933 | +0.087 (+3.60%) | 12,377,400 |
| 7 Jan 2021 | MYR | 2.3333 | 2.4133 | 2.3 | 2.4067 | 2.4067 | +0.073 (+3.15%) | 5,217,150 |
| 6 Jan 2021 | MYR | 2.4067 | 2.4333 | 2.3 | 2.3333 | 2.3333 | -0.067 (-2.78%) | 4,491,150 |
| 5 Jan 2021 | MYR | 2.4333 | 2.4333 | 2.3733 | 2.4 | 2.4 | -0.033 (-1.37%) | 3,151,650 |
| 4 Jan 2021 | MYR | 2.38 | 2.4667 | 2.38 | 2.4333 | 2.4333 | +0.067 (+2.81%) | 3,940,650 |
| 31 Dec 2020 | MYR | 2.44 | 2.44 | 2.3667 | 2.3667 | 2.3667 | -0.067 (-2.74%) | 2,496,150 |
| 30 Dec 2020 | MYR | 2.38 | 2.4533 | 2.3733 | 2.4333 | 2.4333 | +0.067 (+2.81%) | 4,095,900 |
| 29 Dec 2020 | MYR | 2.4467 | 2.5 | 2.3467 | 2.3667 | 2.3667 | -0.08 (-3.27%) | 4,612,950 |
| 28 Dec 2020 | MYR | 2.3733 | 2.4667 | 2.3733 | 2.4467 | 2.4467 | +0.087 (+3.67%) | 5,106,600 |
| 24 Dec 2020 | MYR | 2.36 | 2.38 | 2.3333 | 2.36 | 2.36 | +0.007 (+0.28%) | 2,997,300 |
| 23 Dec 2020 | MYR | 2.2533 | 2.3533 | 2.2533 | 2.3533 | 2.3533 | +0.1 (+4.44%) | 4,818,000 |
| 22 Dec 2020 | MYR | 2.2267 | 2.32 | 2.2133 | 2.2533 | 2.2533 | +0.007 (+0.29%) | 2,455,050 |
| 21 Dec 2020 | MYR | 2.2867 | 2.2867 | 2.2 | 2.2467 | 2.2467 | -0.02 (-0.88%) | 2,718,450 |
| 18 Dec 2020 | MYR | 2.2 | 2.2667 | 2.2 | 2.2667 | 2.2667 | +0.067 (+3.03%) | 4,500,150 |
| 17 Dec 2020 | MYR | 2.2467 | 2.2467 | 2.1933 | 2.2 | 2.2 | -0.047 (-2.08%) | 3,836,100 |
| 16 Dec 2020 | MYR | 2.2067 | 2.2467 | 2.1933 | 2.2467 | 2.2467 | +0.047 (+2.12%) | 2,845,500 |
| 15 Dec 2020 | MYR | 2.2 | 2.24 | 2.16 | 2.2 | 2.2 | -0.007 (-0.30%) | 2,416,200 |
| 14 Dec 2020 | MYR | 2.3067 | 2.3067 | 2.1933 | 2.2067 | 2.2067 | -0.12 (-5.16%) | 2,457,000 |
| 11 Dec 2020 | MYR | 2.2667 | 2.34 | 2.2467 | 2.3267 | 2.3267 | +0.06 (+2.65%) | 3,300,000 |
| 10 Dec 2020 | MYR | 2.2867 | 2.3067 | 2.26 | 2.2667 | 2.2667 | -0.02 (-0.87%) | 4,383,600 |
| 9 Dec 2020 | MYR | 2.3333 | 2.3733 | 2.2867 | 2.2867 | 2.2867 | -0.053 (-2.28%) | 3,696,750 |
