| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | MYR | 1.24 | 0.97 | 0.97 | 1.22 | 1.22 | +0.250 (+25.77%) | 101,115,500 |
| 25 Nov 2021 | MYR | 1.01 | 0.965 | 0.995 | 0.97 | 0.97 | -0.025 (-2.51%) | 5,839,100 |
| 24 Nov 2021 | MYR | 1.04 | 0.995 | 1.0 | 0.995 | 0.995 | -0.005 (-0.50%) | 9,876,500 |
| 23 Nov 2021 | MYR | 1.02 | 0.95 | 0.99 | 1.0 | 1.0 | +0.010 (+1.01%) | 16,031,800 |
| 22 Nov 2021 | MYR | 1.04 | 0.99 | 1.01 | 0.99 | 0.99 | -0.010 (-1%) | 7,125,500 |
| 19 Nov 2021 | MYR | 1.05 | 0.985 | 1.01 | 1.0 | 1.0 | -0.020 (-1.96%) | 8,121,800 |
| 18 Nov 2021 | MYR | 1.14 | 1.02 | 1.05 | 1.02 | 1.02 | -0.080 (-7.27%) | 29,844,100 |
| 17 Nov 2021 | MYR | 1.11 | 0.98 | 1.01 | 1.1 | 1.1 | +0.100 (+10%) | 25,305,800 |
| 16 Nov 2021 | MYR | 1.09 | 1.0 | 1.07 | 1.0 | 1.0 | -0.060 (-5.66%) | 13,344,500 |
| 15 Nov 2021 | MYR | 1.11 | 0.965 | 1.01 | 1.06 | 1.06 | +0.050 (+4.95%) | 35,357,300 |
| 12 Nov 2021 | MYR | 1.05 | 0.85 | 0.85 | 1.01 | 1.01 | +0.160 (+18.82%) | 46,810,200 |
| 11 Nov 2021 | MYR | 0.865 | 0.835 | 0.855 | 0.85 | 0.85 | -0.005 (-0.58%) | 2,072,400 |
| 10 Nov 2021 | MYR | 0.865 | 0.83 | 0.83 | 0.855 | 0.855 | +0.020 (+2.40%) | 3,181,800 |
| 9 Nov 2021 | MYR | 0.86 | 0.83 | 0.86 | 0.835 | 0.835 | -0.020 (-2.34%) | 2,596,400 |
| 8 Nov 2021 | MYR | 0.89 | 0.855 | 0.875 | 0.855 | 0.855 | -0.020 (-2.29%) | 2,264,800 |
| 5 Nov 2021 | MYR | 0.9 | 0.875 | 0.89 | 0.875 | 0.875 | -0.015 (-1.69%) | 1,940,200 |
| 3 Nov 2021 | MYR | 0.89 | 0.865 | 0.88 | 0.89 | 0.89 | +0.010 (+1.14%) | 4,949,700 |
| 2 Nov 2021 | MYR | 0.915 | 0.875 | 0.905 | 0.88 | 0.88 | -0.025 (-2.76%) | 3,631,100 |
| 1 Nov 2021 | MYR | 0.915 | 0.895 | 0.915 | 0.905 | 0.905 | -0.020 (-2.16%) | 3,162,900 |
| 29 Oct 2021 | MYR | 0.955 | 0.91 | 0.915 | 0.925 | 0.925 | +0.010 (+1.09%) | 7,377,500 |
| 28 Oct 2021 | MYR | 0.945 | 0.915 | 0.935 | 0.915 | 0.915 | -0.020 (-2.14%) | 3,167,000 |
| 27 Oct 2021 | MYR | 0.97 | 0.93 | 0.955 | 0.935 | 0.935 | -0.020 (-2.09%) | 4,854,100 |
| 26 Oct 2021 | MYR | 1.01 | 0.95 | 1.0 | 0.955 | 0.955 | -0.045 (-4.50%) | 11,487,300 |
| 25 Oct 2021 | MYR | 1.03 | 1.0 | 1.03 | 1.0 | 1.0 | -0.030 (-2.91%) | 3,702,700 |
| 22 Oct 2021 | MYR | 1.04 | 1.0 | 1.02 | 1.03 | 1.03 | +0.020 (+1.98%) | 3,081,300 |
| 21 Oct 2021 | MYR | 1.08 | 1.0 | 1.08 | 1.01 | 1.01 | -0.080 (-7.34%) | 14,069,600 |
| 20 Oct 2021 | MYR | 1.09 | 1.04 | 1.05 | 1.09 | 1.09 | +0.050 (+4.81%) | 12,355,300 |
| 18 Oct 2021 | MYR | 1.08 | 1.03 | 1.03 | 1.04 | 1.04 | +0.010 (+0.97%) | 3,359,700 |
| 15 Oct 2021 | MYR | 1.06 | 1.02 | 1.06 | 1.03 | 1.03 | -0.020 (-1.90%) | 2,743,200 |
| 14 Oct 2021 | MYR | 1.09 | 1.04 | 1.07 | 1.05 | 1.05 | -0.010 (-0.94%) | 3,681,900 |