| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2021 | MYR | 0.575 | 0.6 | 0.555 | 0.565 | 0.565 | -0.01 (-1.74%) | 16,716,200 |
| 12 May 2021 | MYR | 0.55 | 0.575 | 0.545 | 0.575 | 0.575 | +0.02 (+3.60%) | 9,832,000 |
| 11 May 2021 | MYR | 0.58 | 0.585 | 0.545 | 0.555 | 0.555 | -0.035 (-5.93%) | 26,497,900 |
| 10 May 2021 | MYR | 0.595 | 0.625 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 20,856,500 |
| 7 May 2021 | MYR | 0.595 | 0.615 | 0.57 | 0.595 | 0.595 | +0.005 (+0.85%) | 21,513,200 |
| 6 May 2021 | MYR | 0.605 | 0.615 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 13,619,100 |
| 5 May 2021 | MYR | 0.61 | 0.65 | 0.6 | 0.61 | 0.61 | -0.015 (-2.40%) | 25,738,700 |
| 4 May 2021 | MYR | 0.665 | 0.665 | 0.62 | 0.625 | 0.625 | -0.05 (-7.41%) | 36,703,600 |
| 3 May 2021 | MYR | 0.7 | 0.705 | 0.665 | 0.675 | 0.675 | -0.025 (-3.57%) | 16,477,900 |
| 30 Apr 2021 | MYR | 0.7 | 0.72 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 14,649,300 |
| 28 Apr 2021 | MYR | 0.66 | 0.735 | 0.645 | 0.7 | 0.7 | +0.04 (+6.06%) | 72,305,400 |
| 27 Apr 2021 | MYR | 0.675 | 0.68 | 0.625 | 0.66 | 0.66 | -0.015 (-2.22%) | 35,220,700 |
| 26 Apr 2021 | MYR | 0.675 | 0.695 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 16,034,500 |
| 23 Apr 2021 | MYR | 0.675 | 0.7 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 23,120,300 |
| 22 Apr 2021 | MYR | 0.64 | 0.7 | 0.64 | 0.675 | 0.675 | +0.04 (+6.30%) | 87,432,800 |
| 21 Apr 2021 | MYR | 0.625 | 0.64 | 0.615 | 0.635 | 0.635 | +0.01 (+1.60%) | 12,044,500 |
| 20 Apr 2021 | MYR | 0.63 | 0.655 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 31,894,700 |
| 19 Apr 2021 | MYR | 0.615 | 0.645 | 0.6 | 0.63 | 0.63 | +0.025 (+4.13%) | 66,100,300 |
| 16 Apr 2021 | MYR | 0.56 | 0.615 | 0.555 | 0.605 | 0.605 | +0.055 (+10.00%) | 76,966,800 |
| 15 Apr 2021 | MYR | 0.57 | 0.57 | 0.545 | 0.55 | 0.55 | -0.02 (-3.51%) | 17,046,200 |
| 14 Apr 2021 | MYR | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 34,338,400 |
| 13 Apr 2021 | MYR | 0.52 | 0.57 | 0.515 | 0.56 | 0.56 | +0.04 (+7.69%) | 63,931,200 |
| 12 Apr 2021 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 8,285,400 |
| 9 Apr 2021 | MYR | 0.52 | 0.535 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 11,256,500 |
| 8 Apr 2021 | MYR | 0.525 | 0.525 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 10,607,500 |
| 7 Apr 2021 | MYR | 0.52 | 0.53 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 7,481,600 |
| 6 Apr 2021 | MYR | 0.535 | 0.55 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 18,787,300 |
| 5 Apr 2021 | MYR | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 14,778,000 |
| 2 Apr 2021 | MYR | 0.515 | 0.535 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 18,723,000 |
| 1 Apr 2021 | MYR | 0.505 | 0.515 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 18,403,200 |
