| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2021 | MYR | 26.7 | 26.7 | 26.3 | 26.32 | 26.32 | +0.12 (+0.46%) | 19,100 |
| 11 Jun 2021 | MYR | 26.42 | 26.58 | 25.92 | 26.2 | 26.2 | +0.3 (+1.16%) | 49,800 |
| 10 Jun 2021 | MYR | 26.6 | 26.7 | 25.9 | 25.9 | 25.9 | -0.4 (-1.52%) | 88,600 |
| 9 Jun 2021 | MYR | 26.78 | 26.82 | 26.3 | 26.3 | 26.3 | -0.46 (-1.72%) | 58,900 |
| 8 Jun 2021 | MYR | 26.8 | 27 | 26.5 | 26.76 | 26.76 | -0.06 (-0.22%) | 113,700 |
| 4 Jun 2021 | MYR | 27 | 27 | 26.3 | 26.82 | 26.82 | -0.18 (-0.67%) | 74,900 |
| 3 Jun 2021 | MYR | 27.3 | 27.38 | 27 | 27 | 27 | -0.38 (-1.39%) | 66,500 |
| 2 Jun 2021 | MYR | 26.3 | 27.38 | 26.3 | 27.38 | 27.38 | +1.18 (+4.50%) | 293,500 |
| 1 Jun 2021 | MYR | 26.6 | 26.84 | 26.2 | 26.2 | 26.2 | -0.4 (-1.50%) | 57,600 |
| 31 May 2021 | MYR | 26.8 | 27.1 | 26.2 | 26.6 | 26.6 | -0.28 (-1.04%) | 105,900 |
| 28 May 2021 | MYR | 26.6 | 27.38 | 26.4 | 26.88 | 26.88 | +0.52 (+1.97%) | 153,200 |
| 27 May 2021 | MYR | 25.9 | 27.28 | 25.86 | 26.36 | 26.36 | +0.58 (+2.25%) | 2,063,200 |
| 25 May 2021 | MYR | 26 | 26.24 | 25.74 | 25.78 | 25.78 | -0.04 (-0.15%) | 244,400 |
| 24 May 2021 | MYR | 26.24 | 26.54 | 25.82 | 25.82 | 25.82 | -0.4 (-1.53%) | 179,000 |
| 21 May 2021 | MYR | 26.68 | 26.8 | 26.16 | 26.22 | 26.22 | -0.78 (-2.89%) | 225,200 |
| 20 May 2021 | MYR | 26.84 | 27.4 | 26.6 | 27 | 27 | +0.16 (+0.60%) | 175,500 |
| 19 May 2021 | MYR | 27.6 | 27.6 | 26.76 | 26.84 | 26.84 | -1.06 (-3.80%) | 212,900 |
| 18 May 2021 | MYR | 27.54 | 27.9 | 27.2 | 27.9 | 27.9 | +0.9 (+3.33%) | 198,300 |
| 17 May 2021 | MYR | 29.1 | 29.1 | 27 | 27 | 27 | -1.8 (-6.25%) | 353,200 |
| 12 May 2021 | MYR | 28.78 | 29.1 | 28.44 | 28.8 | 28.8 | -0.02 (-0.07%) | 174,800 |
| 11 May 2021 | MYR | 28.6 | 28.88 | 28.5 | 28.82 | 28.82 | +0.32 (+1.12%) | 77,200 |
| 10 May 2021 | MYR | 28.44 | 28.82 | 28.2 | 28.5 | 28.5 | +0.4 (+1.42%) | 74,600 |
| 7 May 2021 | MYR | 28.72 | 28.78 | 27.9 | 28.1 | 28.1 | -0.66 (-2.29%) | 223,400 |
| 6 May 2021 | MYR | 29.18 | 29.2 | 28.74 | 28.76 | 28.76 | -0.26 (-0.90%) | 114,300 |
| 5 May 2021 | MYR | 30.24 | 30.24 | 28.8 | 29.02 | 29.02 | -0.9 (-3.01%) | 145,600 |
| 4 May 2021 | MYR | 29.98 | 30.16 | 29.92 | 29.92 | 29.92 | -0.08 (-0.27%) | 33,200 |
| 3 May 2021 | MYR | 30 | 30.28 | 29.96 | 30 | 30 | 0.0 (0.0%) | 219,200 |
| 30 Apr 2021 | MYR | 30.1 | 30.56 | 29.96 | 30 | 30 | -0.56 (-1.83%) | 303,600 |
| 28 Apr 2021 | MYR | 29.92 | 30.56 | 29.92 | 30.56 | 30.56 | +0.38 (+1.26%) | 42,000 |
| 27 Apr 2021 | MYR | 30 | 30.18 | 29.82 | 30.18 | 30.18 | +0.16 (+0.53%) | 61,800 |
