| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2021 | MYR | 0.49 | 0.505 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 7,286,500 |
| 30 Mar 2021 | MYR | 0.515 | 0.525 | 0.485 | 0.49 | 0.49 | -0.025 (-4.85%) | 16,488,400 |
| 29 Mar 2021 | MYR | 0.53 | 0.55 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 23,232,800 |
| 26 Mar 2021 | MYR | 0.515 | 0.54 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 16,819,300 |
| 25 Mar 2021 | MYR | 0.535 | 0.535 | 0.51 | 0.515 | 0.515 | -0.02 (-3.74%) | 9,826,800 |
| 24 Mar 2021 | MYR | 0.52 | 0.56 | 0.515 | 0.535 | 0.535 | -0.005 (-0.93%) | 60,386,900 |
| 23 Mar 2021 | MYR | 0.49 | 0.545 | 0.485 | 0.54 | 0.54 | +0.06 (+12.50%) | 87,564,200 |
| 22 Mar 2021 | MYR | 0.48 | 0.495 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 8,271,500 |
| 19 Mar 2021 | MYR | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 12,745,600 |
| 18 Mar 2021 | MYR | 0.48 | 0.51 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 35,684,400 |
| 17 Mar 2021 | MYR | 0.485 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 6,794,700 |
| 16 Mar 2021 | MYR | 0.48 | 0.5 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 16,213,600 |
| 15 Mar 2021 | MYR | 0.495 | 0.495 | 0.47 | 0.475 | 0.475 | -0.02 (-4.04%) | 23,138,300 |
| 12 Mar 2021 | MYR | 0.525 | 0.53 | 0.485 | 0.495 | 0.495 | -0.025 (-4.81%) | 25,451,600 |
| 11 Mar 2021 | MYR | 0.485 | 0.525 | 0.47 | 0.52 | 0.52 | +0.035 (+7.22%) | 30,280,400 |
| 10 Mar 2021 | MYR | 0.5 | 0.51 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 18,551,800 |
| 9 Mar 2021 | MYR | 0.47 | 0.505 | 0.455 | 0.475 | 0.475 | -0.005 (-1.04%) | 25,608,800 |
| 8 Mar 2021 | MYR | 0.52 | 0.525 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 14,786,000 |
| 5 Mar 2021 | MYR | 0.505 | 0.52 | 0.49 | 0.51 | 0.51 | -0.005 (-0.97%) | 14,766,400 |
| 4 Mar 2021 | MYR | 0.54 | 0.54 | 0.505 | 0.515 | 0.515 | -0.025 (-4.63%) | 11,478,600 |
| 3 Mar 2021 | MYR | 0.545 | 0.555 | 0.51 | 0.54 | 0.54 | -0.005 (-0.92%) | 20,458,000 |
| 2 Mar 2021 | MYR | 0.58 | 0.59 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 38,186,000 |
| 1 Mar 2021 | MYR | 0.52 | 0.57 | 0.505 | 0.56 | 0.56 | +0.045 (+8.74%) | 64,434,800 |
| 26 Feb 2021 | MYR | 0.515 | 0.54 | 0.48 | 0.515 | 0.515 | -0.035 (-6.36%) | 45,465,500 |
| 25 Feb 2021 | MYR | 0.5 | 0.57 | 0.465 | 0.55 | 0.55 | +0.065 (+13.40%) | 81,782,000 |
| 24 Feb 2021 | MYR | 0.52 | 0.535 | 0.45 | 0.485 | 0.485 | -0.055 (-10.19%) | 56,226,100 |
| 23 Feb 2021 | MYR | 0.52 | 0.57 | 0.505 | 0.54 | 0.54 | +0.01 (+1.89%) | 24,159,600 |
| 22 Feb 2021 | MYR | 0.595 | 0.595 | 0.515 | 0.53 | 0.53 | -0.06 (-10.17%) | 47,049,100 |
| 19 Feb 2021 | MYR | 0.62 | 0.625 | 0.565 | 0.59 | 0.59 | -0.025 (-4.07%) | 33,840,000 |
| 18 Feb 2021 | MYR | 0.605 | 0.63 | 0.585 | 0.615 | 0.615 | +0.01 (+1.65%) | 50,694,100 |
