| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2021 | MYR | 1.25 | 1.2 | 1.24 | 1.24 | 1.24 | -0.040 (-3.13%) | 2,674,900 |
| 18 Jun 2021 | MYR | 1.31 | 1.22 | 1.22 | 1.28 | 1.28 | +0.060 (+4.92%) | 4,213,900 |
| 17 Jun 2021 | MYR | 1.24 | 1.22 | 1.22 | 1.22 | 1.22 | -0.030 (-2.40%) | 1,108,400 |
| 16 Jun 2021 | MYR | 1.27 | 1.22 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 1,698,300 |
| 15 Jun 2021 | MYR | 1.28 | 1.22 | 1.28 | 1.25 | 1.25 | -0.030 (-2.34%) | 1,272,100 |
| 14 Jun 2021 | MYR | 1.28 | 1.21 | 1.25 | 1.28 | 1.28 | +0.070 (+5.79%) | 2,913,700 |
| 11 Jun 2021 | MYR | 1.22 | 1.15 | 1.15 | 1.21 | 1.21 | +0.060 (+5.22%) | 1,759,600 |
| 10 Jun 2021 | MYR | 1.17 | 1.14 | 1.15 | 1.15 | 1.15 | +0.010 (+0.88%) | 372,200 |
| 9 Jun 2021 | MYR | 1.18 | 1.14 | 1.15 | 1.14 | 1.14 | -0.020 (-1.72%) | 395,100 |
| 8 Jun 2021 | MYR | 1.17 | 1.12 | 1.15 | 1.16 | 1.16 | +0.030 (+2.65%) | 541,600 |
| 4 Jun 2021 | MYR | 1.2 | 1.13 | 1.2 | 1.13 | 1.13 | -0.060 (-5.04%) | 1,165,600 |
| 3 Jun 2021 | MYR | 1.22 | 1.17 | 1.21 | 1.19 | 1.19 | -0.010 (-0.83%) | 528,600 |
| 2 Jun 2021 | MYR | 1.24 | 1.17 | 1.17 | 1.2 | 1.2 | +0.030 (+2.56%) | 4,722,100 |
| 1 Jun 2021 | MYR | 1.18 | 1.12 | 1.17 | 1.17 | 1.17 | +0.010 (+0.86%) | 798,700 |
| 31 May 2021 | MYR | 1.17 | 1.08 | 1.1 | 1.16 | 1.16 | +0.020 (+1.75%) | 1,139,600 |
| 28 May 2021 | MYR | 1.17 | 1.12 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 1,086,700 |
| 27 May 2021 | MYR | 1.18 | 1.14 | 1.18 | 1.14 | 1.14 | -0.040 (-3.39%) | 788,600 |
| 25 May 2021 | MYR | 1.24 | 1.16 | 1.22 | 1.18 | 1.18 | -0.030 (-2.48%) | 1,599,200 |
| 24 May 2021 | MYR | 1.22 | 1.05 | 1.05 | 1.21 | 1.21 | +0.160 (+15.24%) | 3,870,200 |
| 21 May 2021 | MYR | 1.05 | 0.9 | 1.02 | 1.05 | 1.05 | +0.030 (+2.94%) | 3,902,300 |
| 20 May 2021 | MYR | 1.11 | 1.02 | 1.08 | 1.02 | 1.02 | -0.060 (-5.56%) | 1,972,500 |
| 19 May 2021 | MYR | 1.15 | 1.06 | 1.14 | 1.08 | 1.08 | -0.070 (-6.09%) | 1,741,900 |
| 18 May 2021 | MYR | 1.18 | 1.12 | 1.14 | 1.15 | 1.15 | +0.020 (+1.77%) | 2,198,500 |
| 17 May 2021 | MYR | 1.23 | 1.1 | 1.21 | 1.13 | 1.13 | -0.070 (-5.83%) | 2,167,900 |
| 12 May 2021 | MYR | 1.24 | 1.2 | 1.22 | 1.2 | 1.2 | -0.020 (-1.64%) | 736,500 |
| 11 May 2021 | MYR | 1.24 | 1.17 | 1.24 | 1.22 | 1.22 | -0.030 (-2.40%) | 3,092,500 |
| 10 May 2021 | MYR | 1.3 | 1.25 | 1.29 | 1.25 | 1.25 | -0.040 (-3.10%) | 1,175,400 |
| 7 May 2021 | MYR | 1.34 | 1.27 | 1.28 | 1.29 | 1.29 | +0.010 (+0.78%) | 1,275,000 |
| 6 May 2021 | MYR | 1.32 | 1.24 | 1.3 | 1.28 | 1.28 | -0.030 (-2.29%) | 1,593,400 |
| 5 May 2021 | MYR | 1.36 | 1.3 | 1.32 | 1.31 | 1.31 | -0.010 (-0.76%) | 2,175,900 |