| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2021 | MYR | 1.33 | 1.36 | 1.29 | 1.3 | 1.3 | -0.06 (-4.41%) | 1,706,800 |
| 17 Mar 2021 | MYR | 1.41 | 1.45 | 1.22 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,651,500 |
| 16 Mar 2021 | MYR | 1.07 | 1.37 | 1.07 | 1.33 | 1.33 | +0.27 (+25.47%) | 10,891,500 |
| 15 Mar 2021 | MYR | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,250,300 |
| 12 Mar 2021 | MYR | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 268,800 |
| 11 Mar 2021 | MYR | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 2,109,700 |
| 10 Mar 2021 | MYR | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 334,300 |
| 9 Mar 2021 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 450,900 |
| 8 Mar 2021 | MYR | 1.04 | 1.04 | 1 | 1 | 1 | -0.03 (-2.91%) | 785,100 |
| 5 Mar 2021 | MYR | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 767,400 |
| 4 Mar 2021 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 648,100 |
| 3 Mar 2021 | MYR | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 1,399,700 |
| 2 Mar 2021 | MYR | 1.02 | 1.05 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,126,700 |
| 1 Mar 2021 | MYR | 1.03 | 1.03 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 486,300 |
| 26 Feb 2021 | MYR | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 518,200 |
| 25 Feb 2021 | MYR | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | +0.025 (+2.54%) | 1,537,500 |
| 24 Feb 2021 | MYR | 1.03 | 1.05 | 0.98 | 0.985 | 0.985 | -0.045 (-4.37%) | 1,037,600 |
| 23 Feb 2021 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 381,500 |
| 22 Feb 2021 | MYR | 1.04 | 1.07 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 868,100 |
| 19 Feb 2021 | MYR | 1.03 | 1.05 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 569,400 |
| 18 Feb 2021 | MYR | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 582,400 |
| 17 Feb 2021 | MYR | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,089,400 |
| 16 Feb 2021 | MYR | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | +0.05 (+4.90%) | 3,241,200 |
| 15 Feb 2021 | MYR | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | +0.065 (+6.81%) | 1,195,500 |
| 11 Feb 2021 | MYR | 0.96 | 0.975 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 340,400 |
| 10 Feb 2021 | MYR | 0.955 | 0.97 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 294,600 |
| 9 Feb 2021 | MYR | 0.96 | 0.97 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 357,700 |
| 8 Feb 2021 | MYR | 0.965 | 0.98 | 0.95 | 0.96 | 0.96 | -0.005 (-0.52%) | 729,500 |
| 5 Feb 2021 | MYR | 0.96 | 0.97 | 0.96 | 0.965 | 0.965 | +0.01 (+1.05%) | 535,600 |
| 4 Feb 2021 | MYR | 0.95 | 0.98 | 0.95 | 0.955 | 0.955 | 0.0 (0.0%) | 778,400 |
