| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2021 | MYR | 24.66 | 24.1 | 24.5 | 24.34 | 24.34 | -0.140 (-0.57%) | 46,700 |
| 23 Jun 2021 | MYR | 24.7 | 24.3 | 24.3 | 24.48 | 24.48 | +0.240 (+0.99%) | 166,500 |
| 22 Jun 2021 | MYR | 24.6 | 24.12 | 24.6 | 24.24 | 24.24 | +0.080 (+0.33%) | 72,900 |
| 21 Jun 2021 | MYR | 24.6 | 24.06 | 24.6 | 24.16 | 24.16 | -0.440 (-1.79%) | 96,800 |
| 18 Jun 2021 | MYR | 24.68 | 24.24 | 24.4 | 24.6 | 24.6 | -0.060 (-0.24%) | 97,100 |
| 17 Jun 2021 | MYR | 25.02 | 24.5 | 25.02 | 24.66 | 24.66 | -0.160 (-0.64%) | 72,400 |
| 16 Jun 2021 | MYR | 25.2 | 24.76 | 25.2 | 24.82 | 24.82 | -0.200 (-0.80%) | 45,200 |
| 15 Jun 2021 | MYR | 25.1 | 24.86 | 25.0 | 25.02 | 25.02 | -0.180 (-0.71%) | 18,600 |
| 14 Jun 2021 | MYR | 25.3 | 24.54 | 24.54 | 25.2 | 25.2 | +0.040 (+0.16%) | 80,700 |
| 11 Jun 2021 | MYR | 25.28 | 24.48 | 24.48 | 25.16 | 25.16 | +0.500 (+2.03%) | 374,600 |
| 10 Jun 2021 | MYR | 24.66 | 24.0 | 24.0 | 24.66 | 24.66 | +0.480 (+1.99%) | 165,400 |
| 9 Jun 2021 | MYR | 24.5 | 24.06 | 24.3 | 24.18 | 24.18 | -0.040 (-0.17%) | 256,900 |
| 8 Jun 2021 | MYR | 24.28 | 24.0 | 24.08 | 24.22 | 24.22 | +0.140 (+0.58%) | 138,000 |
| 4 Jun 2021 | MYR | 24.34 | 23.86 | 24.0 | 24.08 | 24.08 | -0.140 (-0.58%) | 261,200 |
| 3 Jun 2021 | MYR | 24.58 | 23.44 | 23.5 | 24.22 | 24.22 | +0.680 (+2.89%) | 153,900 |
| 2 Jun 2021 | MYR | 23.56 | 23.02 | 23.22 | 23.54 | 23.54 | +0.060 (+0.26%) | 143,500 |
| 1 Jun 2021 | MYR | 23.84 | 23.22 | 23.42 | 23.48 | 23.48 | +0.060 (+0.26%) | 45,400 |
| 31 May 2021 | MYR | 23.7 | 23.12 | 23.6 | 23.42 | 23.42 | -0.380 (-1.60%) | 84,500 |
| 28 May 2021 | MYR | 24.28 | 23.7 | 24.02 | 23.8 | 23.8 | -0.120 (-0.50%) | 80,800 |
| 27 May 2021 | MYR | 24.88 | 23.92 | 24.5 | 23.92 | 23.92 | -0.880 (-3.55%) | 1,314,000 |
| 25 May 2021 | MYR | 25.12 | 24.54 | 24.88 | 24.8 | 24.8 | +0.260 (+1.06%) | 364,400 |
| 24 May 2021 | MYR | 24.88 | 24.3 | 24.88 | 24.54 | 24.54 | -0.140 (-0.57%) | 367,000 |
| 21 May 2021 | MYR | 24.7 | 23.6 | 24.1 | 24.68 | 24.68 | +0.580 (+2.41%) | 287,200 |
| 20 May 2021 | MYR | 24.78 | 24.0 | 24.48 | 24.1 | 24.1 | -0.680 (-2.74%) | 251,300 |
| 19 May 2021 | MYR | 25.22 | 24.34 | 25.22 | 24.78 | 24.78 | -0.420 (-1.67%) | 229,500 |
| 18 May 2021 | MYR | 25.2 | 24.5 | 24.56 | 25.2 | 25.2 | +0.620 (+2.52%) | 164,100 |
| 17 May 2021 | MYR | 25.38 | 24.58 | 24.7 | 24.58 | 24.58 | -0.300 (-1.21%) | 154,400 |
| 12 May 2021 | MYR | 25.06 | 24.62 | 24.7 | 24.88 | 24.88 | +0.180 (+0.73%) | 128,100 |
| 11 May 2021 | MYR | 25.2 | 24.54 | 25.16 | 24.7 | 24.7 | -0.500 (-1.98%) | 317,400 |
| 10 May 2021 | MYR | 25.36 | 25.1 | 25.1 | 25.2 | 25.2 | -0.080 (-0.32%) | 103,800 |