| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2021 | MYR | 1.985 | 1.985 | 1.975 | 1.975 | 1.975 | -0.005 (-0.25%) | 9,100 |
| 10 Dec 2021 | MYR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 3,100 |
| 9 Dec 2021 | MYR | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | +0.065 (+3.39%) | 37,900 |
| 8 Dec 2021 | MYR | 1.86 | 1.915 | 1.855 | 1.915 | 1.915 | 0.0 (0.0%) | 24,900 |
| 7 Dec 2021 | MYR | 1.85 | 1.915 | 1.85 | 1.915 | 1.915 | -0.005 (-0.26%) | 42,000 |
| 6 Dec 2021 | MYR | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 0.0 (0.0%) | 12,700 |
| 2 Dec 2021 | MYR | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 19,400 |
| 1 Dec 2021 | MYR | 1.935 | 1.935 | 1.92 | 1.92 | 1.92 | -0.015 (-0.78%) | 26,500 |
| 30 Nov 2021 | MYR | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | +0.075 (+4.03%) | 42,300 |
| 29 Nov 2021 | MYR | 1.865 | 1.945 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 50,400 |
| 26 Nov 2021 | MYR | 1.87 | 1.935 | 1.85 | 1.86 | 1.86 | -0.075 (-3.88%) | 52,600 |
| 25 Nov 2021 | MYR | 1.89 | 1.935 | 1.89 | 1.935 | 1.935 | 0.0 (0.0%) | 2,500 |
| 24 Nov 2021 | MYR | 1.89 | 1.935 | 1.89 | 1.935 | 1.935 | 0.0 (0.0%) | 12,600 |
| 23 Nov 2021 | MYR | 1.89 | 1.935 | 1.88 | 1.935 | 1.935 | +0.045 (+2.38%) | 23,600 |
| 22 Nov 2021 | MYR | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 12,900 |
| 19 Nov 2021 | MYR | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 3,000 |
| 18 Nov 2021 | MYR | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,500 |
| 17 Nov 2021 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.005 (-0.26%) | 1,100 |
| 16 Nov 2021 | MYR | 1.9 | 1.9 | 1.89 | 1.895 | 1.895 | +0.005 (+0.26%) | 13,300 |
| 15 Nov 2021 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 7,400 |
| 12 Nov 2021 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.02 (+1.06%) | 11,000 |
| 11 Nov 2021 | MYR | 1.865 | 1.895 | 1.865 | 1.88 | 1.88 | +0.03 (+1.62%) | 46,700 |
| 10 Nov 2021 | MYR | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.035 (-1.86%) | 1,700 |
| 9 Nov 2021 | MYR | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | +0.015 (+0.80%) | 3,500 |
| 8 Nov 2021 | MYR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 18,600 |
| 5 Nov 2021 | MYR | 1.865 | 1.895 | 1.865 | 1.89 | 1.89 | +0.025 (+1.34%) | 13,200 |
| 3 Nov 2021 | MYR | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | +0.005 (+0.27%) | 30,000 |
| 2 Nov 2021 | MYR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 2,000 |
| 1 Nov 2021 | MYR | 1.9 | 1.9 | 1.85 | 1.86 | 1.86 | -0.035 (-1.85%) | 3,600 |
| 29 Oct 2021 | MYR | 1.87 | 1.895 | 1.87 | 1.895 | 1.895 | +0.025 (+1.34%) | 900 |
