| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | MYR | 4.62 | 4.56 | 4.6 | 4.6 | 4.6 | -0.030 (-0.65%) | 24,884,200 |
| 17 Jun 2021 | MYR | 4.64 | 4.59 | 4.64 | 4.63 | 4.63 | 0.0 (0.0%) | 9,484,200 |
| 16 Jun 2021 | MYR | 4.68 | 4.6 | 4.62 | 4.63 | 4.63 | +0.010 (+0.22%) | 11,136,200 |
| 15 Jun 2021 | MYR | 4.64 | 4.59 | 4.59 | 4.62 | 4.62 | +0.030 (+0.65%) | 29,038,100 |
| 14 Jun 2021 | MYR | 4.62 | 4.53 | 4.57 | 4.59 | 4.59 | +0.010 (+0.22%) | 9,399,900 |
| 11 Jun 2021 | MYR | 4.62 | 4.56 | 4.62 | 4.58 | 4.58 | -0.040 (-0.87%) | 7,328,000 |
| 10 Jun 2021 | MYR | 4.65 | 4.6 | 4.65 | 4.62 | 4.62 | -0.030 (-0.65%) | 15,450,200 |
| 9 Jun 2021 | MYR | 4.67 | 4.6 | 4.6 | 4.65 | 4.65 | +0.050 (+1.09%) | 14,993,000 |
| 8 Jun 2021 | MYR | 4.67 | 4.46 | 4.47 | 4.6 | 4.6 | +0.150 (+3.37%) | 30,592,000 |
| 4 Jun 2021 | MYR | 4.48 | 4.44 | 4.48 | 4.45 | 4.45 | -0.030 (-0.67%) | 8,453,400 |
| 3 Jun 2021 | MYR | 4.54 | 4.46 | 4.54 | 4.48 | 4.48 | -0.060 (-1.32%) | 9,070,500 |
| 2 Jun 2021 | MYR | 4.56 | 4.45 | 4.46 | 4.54 | 4.54 | +0.090 (+2.02%) | 22,494,500 |
| 1 Jun 2021 | MYR | 4.48 | 4.36 | 4.37 | 4.45 | 4.45 | +0.170 (+3.97%) | 23,007,200 |
| 31 May 2021 | MYR | 4.3 | 4.21 | 4.21 | 4.28 | 4.28 | -0.070 (-1.61%) | 7,490,400 |
| 28 May 2021 | MYR | 4.39 | 4.23 | 4.25 | 4.35 | 4.35 | +0.130 (+3.08%) | 15,160,700 |
| 27 May 2021 | MYR | 4.27 | 4.17 | 4.21 | 4.22 | 4.22 | +0.010 (+0.24%) | 43,740,000 |
| 25 May 2021 | MYR | 4.23 | 4.17 | 4.18 | 4.21 | 4.21 | +0.010 (+0.24%) | 7,800,700 |
| 24 May 2021 | MYR | 4.2 | 4.13 | 4.15 | 4.2 | 4.2 | +0.040 (+0.96%) | 11,824,000 |
| 21 May 2021 | MYR | 4.24 | 4.13 | 4.2 | 4.16 | 4.16 | -0.090 (-2.12%) | 13,615,700 |
| 20 May 2021 | MYR | 4.25 | 4.18 | 4.19 | 4.25 | 4.25 | +0.050 (+1.19%) | 9,917,200 |
| 19 May 2021 | MYR | 4.29 | 4.2 | 4.28 | 4.2 | 4.2 | -0.090 (-2.10%) | 12,839,500 |
| 18 May 2021 | MYR | 4.3 | 4.22 | 4.25 | 4.29 | 4.29 | +0.040 (+0.94%) | 10,376,600 |
| 17 May 2021 | MYR | 4.25 | 4.15 | 4.15 | 4.25 | 4.25 | +0.070 (+1.67%) | 10,142,100 |
| 12 May 2021 | MYR | 4.18 | 4.09 | 4.1 | 4.18 | 4.18 | +0.080 (+1.95%) | 8,818,200 |
| 11 May 2021 | MYR | 4.1 | 4.01 | 4.09 | 4.1 | 4.1 | -0.030 (-0.73%) | 5,945,800 |
| 10 May 2021 | MYR | 4.16 | 4.12 | 4.16 | 4.13 | 4.13 | -0.030 (-0.72%) | 6,462,500 |
| 7 May 2021 | MYR | 4.19 | 4.07 | 4.11 | 4.16 | 4.16 | +0.050 (+1.22%) | 4,760,600 |
| 6 May 2021 | MYR | 4.13 | 4.02 | 4.06 | 4.11 | 4.11 | +0.050 (+1.23%) | 5,709,600 |
| 5 May 2021 | MYR | 4.14 | 4.05 | 4.12 | 4.06 | 4.06 | -0.050 (-1.22%) | 7,416,200 |
| 4 May 2021 | MYR | 4.15 | 4.11 | 4.13 | 4.11 | 4.11 | -0.020 (-0.48%) | 3,688,300 |