| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | MYR | 1.92 | 2.06 | 1.89 | 2 | 2 | +0.03 (+1.52%) | 1,080,500 |
| 28 May 2021 | MYR | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | +0.09 (+4.79%) | 891,200 |
| 27 May 2021 | MYR | 1.9 | 1.91 | 1.83 | 1.88 | 1.88 | 0.0 (0.0%) | 561,100 |
| 25 May 2021 | MYR | 1.9 | 1.91 | 1.83 | 1.88 | 1.88 | -0.02 (-1.05%) | 561,100 |
| 24 May 2021 | MYR | 1.88 | 1.9 | 1.81 | 1.9 | 1.9 | +0.04 (+2.15%) | 641,500 |
| 21 May 2021 | MYR | 1.91 | 1.91 | 1.8 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,196,100 |
| 20 May 2021 | MYR | 1.99 | 2.01 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 1,028,600 |
| 19 May 2021 | MYR | 2.09 | 2.1 | 1.98 | 1.99 | 1.99 | -0.08 (-3.86%) | 1,622,400 |
| 18 May 2021 | MYR | 2.1 | 2.1 | 1.99 | 2.07 | 2.07 | 0.0 (0.0%) | 1,368,600 |
| 17 May 2021 | MYR | 2.09 | 2.22 | 2.04 | 2.07 | 2.07 | -0.03 (-1.43%) | 1,459,500 |
| 12 May 2021 | MYR | 2.11 | 2.18 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 1,391,500 |
| 11 May 2021 | MYR | 2.08 | 2.17 | 2.01 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,766,600 |
| 10 May 2021 | MYR | 2.02 | 2.22 | 2.02 | 2.09 | 2.09 | +0.11 (+5.56%) | 4,897,000 |
| 7 May 2021 | MYR | 1.89 | 1.99 | 1.86 | 1.98 | 1.98 | +0.11 (+5.88%) | 2,059,800 |
| 6 May 2021 | MYR | 1.85 | 1.87 | 1.81 | 1.87 | 1.87 | +0.03 (+1.63%) | 653,000 |
| 5 May 2021 | MYR | 1.9 | 1.9 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 432,000 |
| 4 May 2021 | MYR | 1.81 | 1.92 | 1.81 | 1.9 | 1.9 | +0.09 (+4.97%) | 1,372,500 |
| 3 May 2021 | MYR | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 64,800 |
| 30 Apr 2021 | MYR | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 175,700 |
| 28 Apr 2021 | MYR | 1.82 | 1.83 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 527,400 |
| 27 Apr 2021 | MYR | 1.81 | 1.84 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 230,700 |
| 26 Apr 2021 | MYR | 1.78 | 1.84 | 1.77 | 1.82 | 1.82 | +0.05 (+2.82%) | 544,000 |
| 23 Apr 2021 | MYR | 1.81 | 1.83 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 401,200 |
| 22 Apr 2021 | MYR | 1.83 | 1.83 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 345,200 |
| 21 Apr 2021 | MYR | 1.86 | 1.86 | 1.79 | 1.83 | 1.83 | -0.01 (-0.54%) | 744,000 |
| 20 Apr 2021 | MYR | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 178,900 |
| 19 Apr 2021 | MYR | 1.83 | 1.86 | 1.79 | 1.83 | 1.83 | +0.07 (+3.98%) | 522,200 |
| 16 Apr 2021 | MYR | 1.77 | 1.8 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 928,600 |
| 15 Apr 2021 | MYR | 1.77 | 1.8 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 748,600 |
| 14 Apr 2021 | MYR | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 565,600 |
