| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2021 | MYR | 5.16 | 5.01 | 5.01 | 5.16 | 5.16 | +0.130 (+2.58%) | 18,714,800 |
| 1 Dec 2021 | MYR | 5.09 | 4.98 | 5.05 | 5.03 | 5.03 | -0.150 (-2.90%) | 21,585,800 |
| 30 Nov 2021 | MYR | 5.18 | 5.08 | 5.08 | 5.18 | 5.18 | +0.070 (+1.37%) | 31,050,600 |
| 29 Nov 2021 | MYR | 5.11 | 4.95 | 5.0 | 5.11 | 5.11 | +0.010 (+0.20%) | 21,717,300 |
| 26 Nov 2021 | MYR | 5.17 | 5.09 | 5.17 | 5.1 | 5.1 | -0.070 (-1.35%) | 14,565,800 |
| 25 Nov 2021 | MYR | 5.2 | 5.17 | 5.19 | 5.17 | 5.17 | -0.020 (-0.39%) | 7,444,400 |
| 24 Nov 2021 | MYR | 5.21 | 5.18 | 5.2 | 5.19 | 5.19 | 0.0 (0.0%) | 6,851,300 |
| 23 Nov 2021 | MYR | 5.22 | 5.16 | 5.18 | 5.19 | 5.19 | +0.030 (+0.58%) | 13,922,500 |
| 22 Nov 2021 | MYR | 5.2 | 5.08 | 5.12 | 5.16 | 5.16 | +0.060 (+1.18%) | 12,553,800 |
| 19 Nov 2021 | MYR | 5.14 | 5.05 | 5.09 | 5.1 | 5.1 | +0.020 (+0.39%) | 5,241,300 |
| 18 Nov 2021 | MYR | 5.1 | 5.07 | 5.1 | 5.08 | 5.08 | +0.010 (+0.20%) | 7,474,700 |
| 17 Nov 2021 | MYR | 5.07 | 5.01 | 5.02 | 5.07 | 5.07 | +0.050 (+1.00%) | 8,396,000 |
| 16 Nov 2021 | MYR | 5.03 | 5.0 | 5.01 | 5.02 | 5.02 | +0.010 (+0.20%) | 5,856,800 |
| 15 Nov 2021 | MYR | 5.07 | 4.99 | 5.04 | 5.01 | 5.01 | -0.030 (-0.60%) | 9,268,800 |
| 12 Nov 2021 | MYR | 5.07 | 5.01 | 5.03 | 5.04 | 5.04 | +0.030 (+0.60%) | 3,724,900 |
| 11 Nov 2021 | MYR | 5.04 | 4.99 | 4.99 | 5.01 | 5.01 | +0.010 (+0.20%) | 10,249,800 |
| 10 Nov 2021 | MYR | 5.02 | 4.97 | 5.02 | 5.0 | 5.0 | -0.020 (-0.40%) | 22,063,400 |
| 9 Nov 2021 | MYR | 5.08 | 4.99 | 5.07 | 5.02 | 5.02 | -0.050 (-0.99%) | 17,742,400 |
| 8 Nov 2021 | MYR | 5.13 | 5.05 | 5.1 | 5.07 | 5.07 | 0.0 (0.0%) | 8,609,600 |
| 5 Nov 2021 | MYR | 5.1 | 5.02 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 7,939,200 |
| 3 Nov 2021 | MYR | 5.12 | 5.06 | 5.1 | 5.07 | 5.07 | -0.020 (-0.39%) | 8,523,000 |
| 2 Nov 2021 | MYR | 5.1 | 5.04 | 5.04 | 5.09 | 5.09 | +0.050 (+0.99%) | 18,864,600 |
| 1 Nov 2021 | MYR | 5.18 | 4.97 | 5.18 | 5.04 | 5.04 | -0.180 (-3.45%) | 37,678,100 |
| 29 Oct 2021 | MYR | 5.28 | 5.17 | 5.26 | 5.22 | 5.22 | -0.030 (-0.57%) | 18,429,000 |
| 28 Oct 2021 | MYR | 5.33 | 5.21 | 5.26 | 5.25 | 5.25 | -0.030 (-0.57%) | 10,398,500 |
| 27 Oct 2021 | MYR | 5.37 | 5.26 | 5.27 | 5.28 | 5.28 | +0.030 (+0.57%) | 19,434,600 |
| 26 Oct 2021 | MYR | 5.27 | 5.23 | 5.24 | 5.25 | 5.25 | +0.010 (+0.19%) | 10,068,700 |
| 25 Oct 2021 | MYR | 5.28 | 5.21 | 5.24 | 5.24 | 5.24 | +0.010 (+0.19%) | 4,067,100 |
| 22 Oct 2021 | MYR | 5.33 | 5.2 | 5.33 | 5.23 | 5.23 | -0.100 (-1.88%) | 11,098,500 |
| 21 Oct 2021 | MYR | 5.4 | 5.3 | 5.4 | 5.33 | 5.33 | -0.080 (-1.48%) | 14,952,900 |