| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2021 | MYR | 24.68 | 24.68 | 24.06 | 24.28 | 24.28 | -0.52 (-2.10%) | 194,300 |
| 1 Dec 2021 | MYR | 25.62 | 25.62 | 24.5 | 24.8 | 24.8 | -0.8 (-3.13%) | 150,600 |
| 30 Nov 2021 | MYR | 24.04 | 25.6 | 24.04 | 25.6 | 25.6 | +1.7 (+7.11%) | 2,142,100 |
| 29 Nov 2021 | MYR | 24.2 | 24.7 | 23.72 | 23.9 | 23.9 | -0.32 (-1.32%) | 267,200 |
| 26 Nov 2021 | MYR | 24.9 | 24.98 | 24.02 | 24.22 | 24.22 | -0.82 (-3.27%) | 241,300 |
| 25 Nov 2021 | MYR | 24.92 | 25.18 | 24.62 | 25.04 | 25.04 | +0.32 (+1.29%) | 113,200 |
| 24 Nov 2021 | MYR | 24.68 | 24.86 | 24.6 | 24.72 | 24.72 | +0.22 (+0.90%) | 157,100 |
| 23 Nov 2021 | MYR | 25.46 | 25.56 | 24.5 | 24.5 | 24.5 | -1 (-3.92%) | 315,400 |
| 22 Nov 2021 | MYR | 25.82 | 25.82 | 25.4 | 25.5 | 25.5 | -0.32 (-1.24%) | 314,000 |
| 19 Nov 2021 | MYR | 25.58 | 26 | 25.58 | 25.82 | 25.82 | -0.08 (-0.31%) | 193,400 |
| 18 Nov 2021 | MYR | 25.9 | 25.96 | 25.68 | 25.9 | 25.9 | 0.0 (0.0%) | 156,900 |
| 17 Nov 2021 | MYR | 26.52 | 26.52 | 25.52 | 25.9 | 25.9 | -0.64 (-2.41%) | 240,900 |
| 16 Nov 2021 | MYR | 26.42 | 26.8 | 26.22 | 26.54 | 26.54 | -0.06 (-0.23%) | 164,000 |
| 15 Nov 2021 | MYR | 27 | 27.5 | 26.4 | 26.6 | 26.6 | -0.9 (-3.27%) | 210,800 |
| 12 Nov 2021 | MYR | 27.02 | 27.5 | 26.72 | 27.5 | 27.5 | +0.86 (+3.23%) | 154,500 |
| 11 Nov 2021 | MYR | 26.6 | 26.8 | 26.6 | 26.64 | 26.64 | -0.46 (-1.70%) | 79,000 |
| 10 Nov 2021 | MYR | 26.78 | 27.16 | 26.66 | 27.1 | 27.1 | +0.18 (+0.67%) | 68,200 |
| 9 Nov 2021 | MYR | 26.74 | 26.92 | 26.2 | 26.92 | 26.92 | +0.3 (+1.13%) | 147,100 |
| 8 Nov 2021 | MYR | 27.36 | 27.36 | 26.5 | 26.62 | 26.62 | -0.68 (-2.49%) | 142,000 |
| 5 Nov 2021 | MYR | 27 | 27.48 | 26.74 | 27.3 | 27.3 | +0.3 (+1.11%) | 134,400 |
| 3 Nov 2021 | MYR | 26.74 | 27.44 | 26.66 | 27 | 27 | +0.1 (+0.37%) | 115,300 |
| 2 Nov 2021 | MYR | 27.08 | 27.08 | 26.74 | 26.9 | 26.9 | +0.08 (+0.30%) | 65,600 |
| 1 Nov 2021 | MYR | 26.5 | 27.02 | 26.5 | 26.82 | 26.82 | -0.24 (-0.89%) | 48,900 |
| 29 Oct 2021 | MYR | 27.8 | 27.98 | 27 | 27.06 | 27.06 | -0.24 (-0.88%) | 160,500 |
| 28 Oct 2021 | MYR | 27.3 | 27.94 | 27.28 | 27.3 | 27.3 | +0.1 (+0.37%) | 86,600 |
| 27 Oct 2021 | MYR | 28.26 | 28.26 | 27.2 | 27.2 | 27.2 | -1.1 (-3.89%) | 202,500 |
| 26 Oct 2021 | MYR | 28.42 | 28.6 | 28.08 | 28.3 | 28.3 | -0.12 (-0.42%) | 41,800 |
| 25 Oct 2021 | MYR | 28.66 | 28.66 | 28.08 | 28.42 | 28.42 | -0.18 (-0.63%) | 78,300 |
| 22 Oct 2021 | MYR | 28.66 | 28.66 | 28.36 | 28.6 | 28.6 | +0.02 (+0.07%) | 108,400 |
| 21 Oct 2021 | MYR | 28.78 | 28.8 | 28.4 | 28.58 | 28.58 | -0.02 (-0.07%) | 624,200 |
