| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2021 | MYR | 1.6067 | 1.6667 | 1.5733 | 1.6533 | 1.6533 | +0.093 (+5.98%) | 10,046,700 |
| 26 Feb 2021 | MYR | 1.5467 | 1.5867 | 1.5067 | 1.56 | 1.56 | -0.047 (-2.91%) | 7,818,900 |
| 25 Feb 2021 | MYR | 1.4667 | 1.6467 | 1.4467 | 1.6067 | 1.6067 | +0.16 (+11.06%) | 16,282,350 |
| 24 Feb 2021 | MYR | 1.5533 | 1.5667 | 1.4067 | 1.4467 | 1.4467 | -0.1 (-6.47%) | 13,521,300 |
| 23 Feb 2021 | MYR | 1.62 | 1.64 | 1.54 | 1.5467 | 1.5467 | -0.067 (-4.13%) | 8,032,650 |
| 22 Feb 2021 | MYR | 1.6667 | 1.7067 | 1.5733 | 1.6133 | 1.6133 | +0.804 (+99.44%) | 11,744,850 |
| 22 Feb 2021 |
|
|||||||
| 19 Feb 2021 | MYR | 1.8067 | 1.86 | 1.7467 | 1.82 | 1.82 | +0.02 (+1.11%) | 19,088,100 |
| 18 Feb 2021 | MYR | 1.9933 | 2 | 1.7867 | 1.8 | 1.8 | -0.187 (-9.40%) | 27,879,150 |
| 17 Feb 2021 | MYR | 2.0067 | 2.0467 | 1.9733 | 1.9867 | 1.9867 | -0.013 (-0.66%) | 8,415,900 |
| 16 Feb 2021 | MYR | 2.0933 | 2.0933 | 1.98 | 2 | 2 | -0.073 (-3.54%) | 13,535,700 |
| 15 Feb 2021 | MYR | 2.0533 | 2.1467 | 2.0533 | 2.0733 | 2.0733 | +0.027 (+1.30%) | 18,093,450 |
| 11 Feb 2021 | MYR | 1.9733 | 2.0467 | 1.9733 | 2.0467 | 2.0467 | +0.073 (+3.72%) | 7,648,050 |
| 10 Feb 2021 | MYR | 2.0333 | 2.0333 | 1.94 | 1.9733 | 1.9733 | -0.047 (-2.31%) | 13,330,200 |
| 9 Feb 2021 | MYR | 1.9933 | 2.08 | 1.98 | 2.02 | 2.02 | +0.027 (+1.34%) | 18,733,500 |
| 8 Feb 2021 | MYR | 2.12 | 2.12 | 1.9867 | 1.9933 | 1.9933 | -0.08 (-3.86%) | 24,247,950 |
| 5 Feb 2021 | MYR | 2.06 | 2.2067 | 2.02 | 2.0733 | 2.0733 | +0.047 (+2.30%) | 53,805,600 |
| 4 Feb 2021 | MYR | 2.0067 | 2.1067 | 1.9667 | 2.0267 | 2.0267 | +0.047 (+2.36%) | 33,075,750 |
| 3 Feb 2021 | MYR | 1.78 | 1.9933 | 1.7133 | 1.98 | 1.98 | +0.233 (+13.36%) | 40,992,450 |
| 2 Feb 2021 | MYR | 1.8333 | 1.8533 | 1.72 | 1.7467 | 1.7467 | -0.073 (-4.03%) | 22,243,800 |
| 29 Jan 2021 | MYR | 1.7467 | 1.9533 | 1.7467 | 1.82 | 1.82 | -0.013 (-0.73%) | 56,708,700 |
| 27 Jan 2021 | MYR | 1.58 | 1.8733 | 1.56 | 1.8333 | 1.8333 | +0.267 (+17.02%) | 45,657,900 |
| 26 Jan 2021 | MYR | 1.46 | 1.58 | 1.4467 | 1.5667 | 1.5667 | +0.127 (+8.80%) | 18,441,150 |
| 25 Jan 2021 | MYR | 1.4533 | 1.5267 | 1.4267 | 1.44 | 1.44 | -0.02 (-1.37%) | 21,747,000 |
| 22 Jan 2021 | MYR | 1.38 | 1.5 | 1.3733 | 1.46 | 1.46 | +0.1 (+7.35%) | 43,923,600 |
| 21 Jan 2021 | MYR | 1.3867 | 1.4 | 1.3467 | 1.36 | 1.36 | 0.0 (0.0%) | 7,958,250 |
| 20 Jan 2021 | MYR | 1.3267 | 1.38 | 1.3267 | 1.36 | 1.36 | +0.033 (+2.51%) | 14,714,700 |
| 19 Jan 2021 | MYR | 1.36 | 1.5 | 1.3 | 1.3267 | 1.3267 | -0.02 (-1.49%) | 69,364,950 |
| 18 Jan 2021 | MYR | 1.2933 | 1.3667 | 1.2733 | 1.3467 | 1.3467 | +0.053 (+4.13%) | 22,856,100 |
| 15 Jan 2021 | MYR | 1.3 | 1.3 | 1.26 | 1.2933 | 1.2933 | +0.007 (+0.51%) | 8,242,200 |
| 14 Jan 2021 | MYR | 1.2533 | 1.3067 | 1.2533 | 1.2867 | 1.2867 | +0.047 (+3.77%) | 17,429,250 |
