| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2021 | MYR | 3.19 | 3.07 | 3.09 | 3.15 | 3.15 | +0.060 (+1.94%) | 3,031,500 |
| 1 Dec 2021 | MYR | 3.15 | 3.08 | 3.15 | 3.09 | 3.09 | -0.070 (-2.22%) | 3,761,600 |
| 30 Nov 2021 | MYR | 3.2 | 3.08 | 3.1 | 3.16 | 3.16 | +0.080 (+2.60%) | 10,621,600 |
| 29 Nov 2021 | MYR | 3.14 | 3.05 | 3.13 | 3.08 | 3.08 | -0.070 (-2.22%) | 5,146,600 |
| 26 Nov 2021 | MYR | 3.23 | 3.15 | 3.23 | 3.15 | 3.15 | -0.080 (-2.48%) | 2,981,700 |
| 25 Nov 2021 | MYR | 3.24 | 3.17 | 3.17 | 3.23 | 3.23 | +0.060 (+1.89%) | 1,268,100 |
| 24 Nov 2021 | MYR | 3.2 | 3.16 | 3.16 | 3.17 | 3.17 | +0.020 (+0.63%) | 1,162,900 |
| 23 Nov 2021 | MYR | 3.2 | 3.15 | 3.17 | 3.15 | 3.15 | -0.020 (-0.63%) | 1,694,800 |
| 22 Nov 2021 | MYR | 3.22 | 3.17 | 3.19 | 3.17 | 3.17 | -0.060 (-1.86%) | 2,387,100 |
| 19 Nov 2021 | MYR | 3.23 | 3.15 | 3.19 | 3.23 | 3.23 | +0.040 (+1.25%) | 2,829,900 |
| 18 Nov 2021 | MYR | 3.23 | 3.17 | 3.22 | 3.19 | 3.19 | -0.030 (-0.93%) | 2,331,900 |
| 17 Nov 2021 | MYR | 3.22 | 3.17 | 3.19 | 3.22 | 3.22 | +0.050 (+1.58%) | 1,011,800 |
| 16 Nov 2021 | MYR | 3.21 | 3.15 | 3.18 | 3.17 | 3.17 | -0.020 (-0.63%) | 2,660,800 |
| 15 Nov 2021 | MYR | 3.2 | 3.18 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 952,900 |
| 12 Nov 2021 | MYR | 3.21 | 3.18 | 3.18 | 3.19 | 3.19 | +0.010 (+0.31%) | 1,230,600 |
| 11 Nov 2021 | MYR | 3.24 | 3.17 | 3.24 | 3.18 | 3.18 | -0.040 (-1.24%) | 2,035,300 |
| 10 Nov 2021 | MYR | 3.22 | 3.19 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 1,226,900 |
| 9 Nov 2021 | MYR | 3.27 | 3.22 | 3.27 | 3.22 | 3.22 | -0.030 (-0.92%) | 1,204,800 |
| 8 Nov 2021 | MYR | 3.25 | 3.21 | 3.22 | 3.25 | 3.25 | +0.030 (+0.93%) | 953,000 |
| 5 Nov 2021 | MYR | 3.23 | 3.19 | 3.21 | 3.22 | 3.22 | 0.0 (0.0%) | 2,114,900 |
| 3 Nov 2021 | MYR | 3.22 | 3.19 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 1,977,900 |
| 2 Nov 2021 | MYR | 3.25 | 3.18 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 4,054,100 |
| 1 Nov 2021 | MYR | 3.31 | 3.18 | 3.31 | 3.22 | 3.22 | -0.140 (-4.17%) | 9,817,700 |
| 29 Oct 2021 | MYR | 3.38 | 3.33 | 3.36 | 3.36 | 3.36 | -0.030 (-0.88%) | 1,858,600 |
| 28 Oct 2021 | MYR | 3.42 | 3.34 | 3.41 | 3.39 | 3.39 | -0.020 (-0.59%) | 3,147,700 |
| 27 Oct 2021 | MYR | 3.41 | 3.35 | 3.36 | 3.41 | 3.41 | +0.050 (+1.49%) | 1,760,300 |
| 26 Oct 2021 | MYR | 3.4 | 3.34 | 3.4 | 3.36 | 3.36 | -0.030 (-0.88%) | 1,752,900 |
| 25 Oct 2021 | MYR | 3.4 | 3.34 | 3.35 | 3.39 | 3.39 | +0.050 (+1.50%) | 1,653,200 |
| 22 Oct 2021 | MYR | 3.34 | 3.28 | 3.3 | 3.34 | 3.34 | +0.060 (+1.83%) | 3,820,600 |
| 21 Oct 2021 | MYR | 3.45 | 3.28 | 3.45 | 3.28 | 3.28 | -0.150 (-4.37%) | 7,045,200 |