| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2021 | MYR | 15.88 | 15.88 | 15.8 | 15.84 | 15.84 | -0.04 (-0.25%) | 3,700 |
| 1 Oct 2021 | MYR | 15.88 | 15.88 | 15.8 | 15.88 | 15.88 | 0.0 (0.0%) | 6,400 |
| 30 Sep 2021 | MYR | 15.86 | 16 | 15.86 | 15.88 | 15.88 | +0.02 (+0.13%) | 4,300 |
| 29 Sep 2021 | MYR | 15.86 | 15.9 | 15.86 | 15.86 | 15.86 | -0.02 (-0.13%) | 3,500 |
| 28 Sep 2021 | MYR | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | +0.02 (+0.13%) | 2,300 |
| 27 Sep 2021 | MYR | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.08 (-0.50%) | 2,700 |
| 24 Sep 2021 | MYR | 15.9 | 15.94 | 15.86 | 15.94 | 15.94 | +0.02 (+0.13%) | 6,300 |
| 23 Sep 2021 | MYR | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.02 (-0.13%) | 5,900 |
| 22 Sep 2021 | MYR | 16.16 | 16.16 | 15.88 | 15.94 | 15.94 | -0.44 (-2.69%) | 6,300 |
| 21 Sep 2021 | MYR | 16.18 | 16.4 | 16.18 | 16.38 | 16.38 | +0.18 (+1.11%) | 12,500 |
| 20 Sep 2021 | MYR | 16.42 | 16.42 | 16.18 | 16.2 | 16.2 | 0.0 (0.0%) | 7,000 |
| 17 Sep 2021 | MYR | 16.3 | 16.3 | 16.16 | 16.2 | 16.2 | -0.1 (-0.61%) | 16,400 |
| 15 Sep 2021 | MYR | 16.36 | 16.36 | 16.3 | 16.3 | 16.3 | -0.04 (-0.24%) | 4,600 |
| 14 Sep 2021 | MYR | 16.36 | 16.38 | 16.34 | 16.34 | 16.34 | -0.04 (-0.24%) | 4,100 |
| 13 Sep 2021 | MYR | 16.32 | 16.38 | 16.32 | 16.38 | 16.38 | -0.04 (-0.24%) | 1,000 |
| 10 Sep 2021 | MYR | 16.36 | 16.42 | 16.3 | 16.42 | 16.42 | -0.08 (-0.48%) | 8,000 |
| 9 Sep 2021 | MYR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +0.1 (+0.61%) | 300 |
| 8 Sep 2021 | MYR | 16.4 | 16.5 | 16.34 | 16.4 | 16.4 | -0.14 (-0.85%) | 9,000 |
| 7 Sep 2021 | MYR | 16.6 | 16.6 | 16.54 | 16.54 | 16.54 | +0.04 (+0.24%) | 5,000 |
| 6 Sep 2021 | MYR | 16.52 | 16.6 | 16.5 | 16.5 | 16.5 | +0.1 (+0.61%) | 14,900 |
| 3 Sep 2021 | MYR | 16.3 | 16.4 | 16.28 | 16.4 | 16.4 | +0.16 (+0.99%) | 3,000 |
| 2 Sep 2021 | MYR | 16.38 | 16.38 | 16.24 | 16.24 | 16.24 | -0.04 (-0.25%) | 2,100 |
| 1 Sep 2021 | MYR | 16.3 | 16.3 | 16.24 | 16.28 | 16.28 | -0.02 (-0.12%) | 22,800 |
| 30 Aug 2021 | MYR | 16.16 | 16.3 | 16.16 | 16.3 | 16.3 | +0.14 (+0.87%) | 15,500 |
| 27 Aug 2021 | MYR | 16.1 | 16.24 | 16.1 | 16.16 | 16.16 | +0.04 (+0.25%) | 5,900 |
| 26 Aug 2021 | MYR | 16.06 | 16.32 | 16.06 | 16.12 | 16.12 | 0.0 (0.0%) | 4,300 |
| 25 Aug 2021 | MYR | 16.22 | 16.38 | 16.1 | 16.12 | 16.12 | -0.1 (-0.62%) | 5,300 |
| 24 Aug 2021 | MYR | 15.8 | 16.3 | 15.8 | 16.22 | 16.22 | +0.54 (+3.44%) | 39,100 |
| 23 Aug 2021 | MYR | 15.7 | 15.78 | 15.68 | 15.68 | 15.68 | -0.04 (-0.25%) | 12,700 |
| 20 Aug 2021 | MYR | 15.7 | 15.72 | 15.68 | 15.72 | 15.72 | +0.02 (+0.13%) | 11,500 |
