| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | MYR | 1.2267 | 1.2533 | 1.2267 | 1.24 | 1.24 | +0.02 (+1.64%) | 4,315,800 |
| 12 Jan 2021 | MYR | 1.18 | 1.2267 | 1.14 | 1.22 | 1.22 | +0.04 (+3.39%) | 7,715,700 |
| 11 Jan 2021 | MYR | 1.18 | 1.2133 | 1.1333 | 1.18 | 1.18 | 0.0 (0.0%) | 4,415,400 |
| 8 Jan 2021 | MYR | 1.2 | 1.2333 | 1.16 | 1.18 | 1.18 | -0.027 (-2.21%) | 10,137,150 |
| 7 Jan 2021 | MYR | 1.2267 | 1.2333 | 1.1867 | 1.2067 | 1.2067 | -0.02 (-1.63%) | 4,453,650 |
| 6 Jan 2021 | MYR | 1.2267 | 1.26 | 1.2 | 1.2267 | 1.2267 | 0.0 (0.0%) | 5,930,400 |
| 5 Jan 2021 | MYR | 1.22 | 1.2333 | 1.1867 | 1.2267 | 1.2267 | 0.0 (0.0%) | 6,843,900 |
| 4 Jan 2021 | MYR | 1.2667 | 1.2667 | 1.22 | 1.2267 | 1.2267 | -0.033 (-2.64%) | 4,091,550 |
| 31 Dec 2020 | MYR | 1.2933 | 1.2933 | 1.26 | 1.26 | 1.26 | -0.027 (-2.08%) | 6,245,550 |
| 30 Dec 2020 | MYR | 1.3133 | 1.32 | 1.2733 | 1.2867 | 1.2867 | -0.02 (-1.53%) | 8,076,750 |
| 29 Dec 2020 | MYR | 1.2933 | 1.3067 | 1.2533 | 1.3067 | 1.3067 | +0.02 (+1.55%) | 20,040,750 |
| 28 Dec 2020 | MYR | 1.2933 | 1.32 | 1.28 | 1.2867 | 1.2867 | +0.007 (+0.52%) | 8,378,700 |
| 24 Dec 2020 | MYR | 1.26 | 1.2933 | 1.2533 | 1.28 | 1.28 | +0.027 (+2.13%) | 6,196,650 |
| 23 Dec 2020 | MYR | 1.3 | 1.3333 | 1.2467 | 1.2533 | 1.2533 | -0.04 (-3.09%) | 11,261,100 |
| 22 Dec 2020 | MYR | 1.2333 | 1.2933 | 1.1867 | 1.2933 | 1.2933 | +0.053 (+4.30%) | 15,949,950 |
| 21 Dec 2020 | MYR | 1.2867 | 1.2867 | 1.22 | 1.24 | 1.24 | -0.047 (-3.63%) | 8,807,550 |
| 18 Dec 2020 | MYR | 1.32 | 1.3267 | 1.2733 | 1.2867 | 1.2867 | -0.027 (-2.03%) | 7,200,000 |
| 17 Dec 2020 | MYR | 1.3533 | 1.3667 | 1.3133 | 1.3133 | 1.3133 | -0.047 (-3.43%) | 6,391,200 |
| 16 Dec 2020 | MYR | 1.4133 | 1.4267 | 1.3467 | 1.36 | 1.36 | +0.02 (+1.49%) | 12,477,600 |
| 15 Dec 2020 | MYR | 1.3133 | 1.3467 | 1.2733 | 1.34 | 1.34 | +0.033 (+2.55%) | 6,554,100 |
| 14 Dec 2020 | MYR | 1.3867 | 1.3933 | 1.26 | 1.3067 | 1.3067 | -0.08 (-5.77%) | 9,890,100 |
| 11 Dec 2020 | MYR | 1.3667 | 1.4267 | 1.3467 | 1.3867 | 1.3867 | +0.033 (+2.47%) | 16,991,850 |
| 10 Dec 2020 | MYR | 1.2467 | 1.42 | 1.24 | 1.3533 | 1.3533 | +0.107 (+8.55%) | 44,878,200 |
| 9 Dec 2020 | MYR | 1.22 | 1.3133 | 1.22 | 1.2467 | 1.2467 | +0.047 (+3.89%) | 18,402,600 |
| 8 Dec 2020 | MYR | 1.1667 | 1.2 | 1.16 | 1.2 | 1.2 | +0.033 (+2.85%) | 19,938,900 |
| 7 Dec 2020 | MYR | 1.1667 | 1.2 | 1.1467 | 1.1667 | 1.1667 | 0.0 (0.0%) | 15,327,000 |
| 4 Dec 2020 | MYR | 1.2133 | 1.2267 | 1.14 | 1.1667 | 1.1667 | -0.033 (-2.78%) | 10,296,000 |
| 3 Dec 2020 | MYR | 1.1667 | 1.2467 | 1.1533 | 1.2 | 1.2 | +0.033 (+2.85%) | 21,120,450 |
| 2 Dec 2020 | MYR | 1.1933 | 1.22 | 1.1267 | 1.1667 | 1.1667 | 0.0 (0.0%) | 14,483,850 |
| 1 Dec 2020 | MYR | 1.1267 | 1.2133 | 1.12 | 1.1667 | 1.1667 | +0.047 (+4.17%) | 31,958,850 |
