| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | MYR | 0.87 | 0.815 | 0.825 | 0.86 | 0.86 | +0.040 (+4.88%) | 9,466,500 |
| 17 Jun 2021 | MYR | 0.84 | 0.815 | 0.83 | 0.82 | 0.82 | -0.005 (-0.61%) | 3,719,400 |
| 16 Jun 2021 | MYR | 0.84 | 0.825 | 0.83 | 0.825 | 0.825 | -0.010 (-1.20%) | 2,050,800 |
| 15 Jun 2021 | MYR | 0.85 | 0.83 | 0.84 | 0.835 | 0.835 | 0.0 (0.0%) | 3,171,800 |
| 14 Jun 2021 | MYR | 0.885 | 0.83 | 0.875 | 0.835 | 0.835 | +0.005 (+0.60%) | 7,827,200 |
| 11 Jun 2021 | MYR | 0.86 | 0.83 | 0.855 | 0.83 | 0.83 | -0.030 (-3.49%) | 5,826,600 |
| 10 Jun 2021 | MYR | 0.9 | 0.85 | 0.885 | 0.86 | 0.86 | -0.020 (-2.27%) | 3,900,600 |
| 9 Jun 2021 | MYR | 0.91 | 0.84 | 0.85 | 0.88 | 0.88 | +0.030 (+3.53%) | 12,459,600 |
| 8 Jun 2021 | MYR | 0.895 | 0.85 | 0.895 | 0.85 | 0.85 | -0.050 (-5.56%) | 8,753,700 |
| 4 Jun 2021 | MYR | 0.925 | 0.89 | 0.92 | 0.9 | 0.9 | -0.015 (-1.64%) | 7,502,800 |
| 3 Jun 2021 | MYR | 0.95 | 0.915 | 0.945 | 0.915 | 0.915 | -0.020 (-2.14%) | 7,951,800 |
| 2 Jun 2021 | MYR | 0.99 | 0.925 | 0.94 | 0.935 | 0.935 | -0.005 (-0.53%) | 11,976,800 |
| 1 Jun 2021 | MYR | 1.0 | 0.93 | 0.995 | 0.94 | 0.94 | -0.040 (-4.08%) | 10,558,700 |
| 31 May 2021 | MYR | 1.05 | 0.975 | 0.985 | 0.98 | 0.98 | -0.020 (-2%) | 13,124,300 |
| 28 May 2021 | MYR | 1.03 | 0.99 | 1.02 | 1.0 | 1.0 | -0.030 (-2.91%) | 14,544,200 |
| 27 May 2021 | MYR | 1.06 | 1.02 | 1.05 | 1.03 | 1.03 | -0.010 (-0.96%) | 8,158,400 |
| 25 May 2021 | MYR | 1.08 | 1.02 | 1.05 | 1.04 | 1.04 | 0.0 (0.0%) | 19,557,300 |
| 24 May 2021 | MYR | 1.11 | 1.03 | 1.11 | 1.04 | 1.04 | -0.050 (-4.59%) | 13,008,600 |
| 21 May 2021 | MYR | 1.13 | 1.04 | 1.08 | 1.09 | 1.09 | +0.020 (+1.87%) | 16,721,800 |
| 20 May 2021 | MYR | 1.19 | 1.07 | 1.14 | 1.07 | 1.07 | -0.080 (-6.96%) | 63,649,600 |
| 19 May 2021 | MYR | 1.16 | 1.01 | 1.02 | 1.15 | 1.15 | +0.140 (+13.86%) | 61,398,800 |
| 18 May 2021 | MYR | 1.04 | 1.01 | 1.02 | 1.01 | 1.01 | 0.0 (0.0%) | 6,947,300 |
| 17 May 2021 | MYR | 1.07 | 1.0 | 1.04 | 1.01 | 1.01 | -0.040 (-3.81%) | 15,428,300 |
| 12 May 2021 | MYR | 1.06 | 1.02 | 1.03 | 1.05 | 1.05 | +0.010 (+0.96%) | 10,519,400 |
| 11 May 2021 | MYR | 1.07 | 1.01 | 1.04 | 1.04 | 1.04 | +0.010 (+0.97%) | 13,417,900 |
| 10 May 2021 | MYR | 1.14 | 1.02 | 1.08 | 1.03 | 1.03 | -0.060 (-5.50%) | 28,654,100 |
| 7 May 2021 | MYR | 1.09 | 1.0 | 1.01 | 1.09 | 1.09 | +0.070 (+6.86%) | 29,319,900 |
| 6 May 2021 | MYR | 1.08 | 0.99 | 1.08 | 1.02 | 1.02 | -0.090 (-8.11%) | 33,889,600 |
| 5 May 2021 | MYR | 1.22 | 1.1 | 1.19 | 1.11 | 1.11 | -0.090 (-7.50%) | 20,340,000 |
| 4 May 2021 | MYR | 1.25 | 1.16 | 1.21 | 1.2 | 1.2 | -0.020 (-1.64%) | 22,512,700 |