| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2021 | MYR | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 723,900 |
| 27 May 2021 | MYR | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,267,700 |
| 25 May 2021 | MYR | 1.39 | 1.46 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 10,027,700 |
| 24 May 2021 | MYR | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.06 (+4.62%) | 3,295,100 |
| 21 May 2021 | MYR | 1.33 | 1.33 | 1.26 | 1.3 | 1.3 | -0.04 (-2.99%) | 3,082,700 |
| 20 May 2021 | MYR | 1.33 | 1.37 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,541,500 |
| 19 May 2021 | MYR | 1.39 | 1.39 | 1.31 | 1.36 | 1.36 | -0.03 (-2.16%) | 1,526,900 |
| 18 May 2021 | MYR | 1.33 | 1.4 | 1.32 | 1.39 | 1.39 | +0.06 (+4.51%) | 3,728,300 |
| 17 May 2021 | MYR | 1.45 | 1.45 | 1.31 | 1.33 | 1.33 | -0.12 (-8.28%) | 4,093,000 |
| 12 May 2021 | MYR | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 547,400 |
| 11 May 2021 | MYR | 1.48 | 1.5 | 1.44 | 1.44 | 1.44 | -0.06 (-4%) | 2,466,400 |
| 10 May 2021 | MYR | 1.49 | 1.52 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,427,400 |
| 7 May 2021 | MYR | 1.48 | 1.54 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,489,300 |
| 6 May 2021 | MYR | 1.52 | 1.52 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 2,785,100 |
| 5 May 2021 | MYR | 1.55 | 1.55 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 3,350,200 |
| 4 May 2021 | MYR | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 7,762,800 |
| 3 May 2021 | MYR | 1.53 | 1.54 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,301,400 |
| 30 Apr 2021 | MYR | 1.54 | 1.55 | 1.49 | 1.54 | 1.54 | +0.01 (+0.65%) | 3,362,300 |
| 28 Apr 2021 | MYR | 1.48 | 1.56 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 8,348,700 |
| 27 Apr 2021 | MYR | 1.43 | 1.52 | 1.41 | 1.48 | 1.48 | +0.05 (+3.50%) | 5,562,500 |
| 26 Apr 2021 | MYR | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,447,200 |
| 23 Apr 2021 | MYR | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,476,100 |
| 22 Apr 2021 | MYR | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | +0.04 (+2.84%) | 4,256,000 |
| 21 Apr 2021 | MYR | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 2,017,300 |
| 20 Apr 2021 | MYR | 1.45 | 1.46 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 6,834,900 |
| 19 Apr 2021 | MYR | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 6,840,700 |
| 16 Apr 2021 | MYR | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,890,700 |
| 15 Apr 2021 | MYR | 1.58 | 1.6 | 1.51 | 1.55 | 1.55 | -0.03 (-1.90%) | 7,687,500 |
| 14 Apr 2021 | MYR | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | +0.05 (+3.27%) | 4,441,300 |
| 13 Apr 2021 | MYR | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 1,719,300 |
