| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | MYR | 1.32 | 1.4 | 1.32 | 1.39 | 1.39 | +0.08 (+6.11%) | 10,743,200 |
| 8 Oct 2021 | MYR | 1.3 | 1.32 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,458,100 |
| 7 Oct 2021 | MYR | 1.27 | 1.31 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 5,365,600 |
| 6 Oct 2021 | MYR | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | +0.03 (+2.40%) | 1,303,200 |
| 5 Oct 2021 | MYR | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,942,900 |
| 4 Oct 2021 | MYR | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,295,900 |
| 1 Oct 2021 | MYR | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 2,974,400 |
| 30 Sep 2021 | MYR | 1.32 | 1.33 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,236,700 |
| 29 Sep 2021 | MYR | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 1,130,100 |
| 28 Sep 2021 | MYR | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 3,188,200 |
| 27 Sep 2021 | MYR | 1.31 | 1.35 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 13,305,000 |
| 24 Sep 2021 | MYR | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,627,800 |
| 23 Sep 2021 | MYR | 1.3 | 1.33 | 1.3 | 1.31 | 1.31 | +0.02 (+1.55%) | 2,546,200 |
| 22 Sep 2021 | MYR | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 1,909,500 |
| 21 Sep 2021 | MYR | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 5,496,100 |
| 20 Sep 2021 | MYR | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 9,870,800 |
| 17 Sep 2021 | MYR | 1.26 | 1.35 | 1.25 | 1.34 | 1.34 | +0.09 (+7.20%) | 7,196,200 |
| 15 Sep 2021 | MYR | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,919,100 |
| 14 Sep 2021 | MYR | 1.26 | 1.3 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 2,627,500 |
| 13 Sep 2021 | MYR | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,844,500 |
| 10 Sep 2021 | MYR | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 1,892,100 |
| 9 Sep 2021 | MYR | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 2,795,400 |
| 8 Sep 2021 | MYR | 1.37 | 1.37 | 1.3 | 1.33 | 1.33 | -0.04 (-2.92%) | 5,827,100 |
| 7 Sep 2021 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 1,769,100 |
| 6 Sep 2021 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 4,495,100 |
| 3 Sep 2021 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 3,806,000 |
| 2 Sep 2021 | MYR | 1.38 | 1.4 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 2,917,400 |
| 1 Sep 2021 | MYR | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | -0.01 (-0.72%) | 5,886,600 |
| 30 Aug 2021 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 4,075,600 |
| 27 Aug 2021 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 5,678,800 |
