| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2021 | MYR | 27.2 | 27.6 | 26.94 | 27.52 | 27.52 | +0.08 (+0.29%) | 111,800 |
| 8 Sep 2021 | MYR | 27.2 | 27.64 | 27 | 27.44 | 27.44 | +0.18 (+0.66%) | 245,900 |
| 7 Sep 2021 | MYR | 27.78 | 27.78 | 26.82 | 27.26 | 27.26 | -0.44 (-1.59%) | 111,100 |
| 6 Sep 2021 | MYR | 27.88 | 27.88 | 27.62 | 27.7 | 27.7 | -0.18 (-0.65%) | 111,000 |
| 3 Sep 2021 | MYR | 27.94 | 27.94 | 27.8 | 27.88 | 27.88 | +0.02 (+0.07%) | 69,300 |
| 2 Sep 2021 | MYR | 27.66 | 27.92 | 27.64 | 27.86 | 27.86 | +0.2 (+0.72%) | 84,200 |
| 1 Sep 2021 | MYR | 27.7 | 27.86 | 27.6 | 27.66 | 27.66 | -0.22 (-0.79%) | 100,100 |
| 30 Aug 2021 | MYR | 27.64 | 27.88 | 27.42 | 27.88 | 27.88 | +0.2 (+0.72%) | 264,200 |
| 27 Aug 2021 | MYR | 27.3 | 27.68 | 27.22 | 27.68 | 27.68 | 0.0 (0.0%) | 150,700 |
| 26 Aug 2021 | MYR | 27.7 | 27.7 | 27.3 | 27.68 | 27.68 | -0.02 (-0.07%) | 155,200 |
| 25 Aug 2021 | MYR | 27 | 27.82 | 27 | 27.7 | 27.7 | +0.2 (+0.73%) | 88,700 |
| 24 Aug 2021 | MYR | 26.78 | 27.5 | 26.62 | 27.5 | 27.5 | +0.76 (+2.84%) | 164,700 |
| 23 Aug 2021 | MYR | 26.02 | 26.74 | 26.02 | 26.74 | 26.74 | +0.74 (+2.85%) | 115,200 |
| 20 Aug 2021 | MYR | 26.28 | 26.3 | 26 | 26 | 26 | -0.08 (-0.31%) | 96,900 |
| 19 Aug 2021 | MYR | 26.22 | 26.22 | 25.88 | 26.08 | 26.08 | -0.14 (-0.53%) | 142,600 |
| 18 Aug 2021 | MYR | 26.44 | 26.48 | 26.02 | 26.22 | 26.22 | -0.24 (-0.91%) | 74,700 |
| 17 Aug 2021 | MYR | 26.4 | 26.46 | 26.36 | 26.46 | 26.46 | +0.06 (+0.23%) | 236,200 |
| 16 Aug 2021 | MYR | 26.12 | 26.4 | 26 | 26.4 | 26.4 | +0.12 (+0.46%) | 31,300 |
| 13 Aug 2021 | MYR | 26 | 26.28 | 26 | 26.28 | 26.28 | +0.28 (+1.08%) | 76,400 |
| 12 Aug 2021 | MYR | 26 | 26.06 | 25.94 | 26 | 26 | -0.06 (-0.23%) | 30,900 |
| 11 Aug 2021 | MYR | 25.9 | 26.1 | 25.84 | 26.06 | 26.06 | +0.22 (+0.85%) | 63,700 |
| 9 Aug 2021 | MYR | 25.96 | 25.98 | 25.7 | 25.84 | 25.84 | +0.24 (+0.94%) | 333,700 |
| 6 Aug 2021 | MYR | 25.8 | 25.8 | 25.5 | 25.6 | 25.6 | +0.1 (+0.39%) | 288,300 |
| 5 Aug 2021 | MYR | 24.52 | 25.7 | 24.52 | 25.5 | 25.5 | +1.06 (+4.34%) | 592,100 |
| 4 Aug 2021 | MYR | 24.38 | 24.46 | 24.22 | 24.44 | 24.44 | +0.06 (+0.25%) | 34,000 |
| 3 Aug 2021 | MYR | 24.8 | 24.9 | 24.3 | 24.38 | 24.38 | -0.42 (-1.69%) | 130,300 |
| 2 Aug 2021 | MYR | 24.78 | 25 | 24.78 | 24.8 | 24.8 | 0.0 (0.0%) | 13,000 |
| 30 Jul 2021 | MYR | 25.16 | 25.16 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 176,600 |
| 29 Jul 2021 | MYR | 25.2 | 25.2 | 24.72 | 24.8 | 24.8 | 0.0 (0.0%) | 205,600 |
| 28 Jul 2021 | MYR | 25.5 | 25.76 | 24.8 | 24.8 | 24.8 | -0.7 (-2.75%) | 155,200 |
