| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2021 | MYR | 30.8 | 30.98 | 30.52 | 30.98 | 30.98 | +0.18 (+0.58%) | 65,400 |
| 12 Mar 2021 | MYR | 30.88 | 30.88 | 30.78 | 30.8 | 30.8 | -0.18 (-0.58%) | 342,200 |
| 11 Mar 2021 | MYR | 31 | 31 | 30.9 | 30.98 | 30.98 | -0.02 (-0.06%) | 47,700 |
| 10 Mar 2021 | MYR | 30.86 | 31.02 | 30.54 | 31 | 31 | +0.7 (+2.31%) | 110,300 |
| 9 Mar 2021 | MYR | 30 | 30.96 | 30 | 30.3 | 30.3 | +0.2 (+0.66%) | 65,000 |
| 8 Mar 2021 | MYR | 30.4 | 30.4 | 29.9 | 30.1 | 30.1 | -0.1 (-0.33%) | 100,700 |
| 5 Mar 2021 | MYR | 30.52 | 30.84 | 30.02 | 30.2 | 30.2 | -0.32 (-1.05%) | 53,400 |
| 4 Mar 2021 | MYR | 30.96 | 31.38 | 30.52 | 30.52 | 30.52 | -0.48 (-1.55%) | 142,500 |
| 3 Mar 2021 | MYR | 30.48 | 31 | 30.22 | 31 | 31 | +0.12 (+0.39%) | 95,400 |
| 2 Mar 2021 | MYR | 30.02 | 30.88 | 29.98 | 30.88 | 30.88 | +0.92 (+3.07%) | 63,200 |
| 1 Mar 2021 | MYR | 30.8 | 30.98 | 29.96 | 29.96 | 29.96 | -1.3 (-4.16%) | 43,900 |
| 26 Feb 2021 | MYR | 29.98 | 31.26 | 29.88 | 31.26 | 31.26 | +1.28 (+4.27%) | 146,900 |
| 25 Feb 2021 | MYR | 29.94 | 30.2 | 29.9 | 29.98 | 29.98 | +0.08 (+0.27%) | 222,000 |
| 24 Feb 2021 | MYR | 29.74 | 30.02 | 29.74 | 29.9 | 29.9 | -0.04 (-0.13%) | 290,000 |
| 23 Feb 2021 | MYR | 29.8 | 29.98 | 29.8 | 29.94 | 29.94 | +0.14 (+0.47%) | 154,500 |
| 22 Feb 2021 | MYR | 29.8 | 30 | 29.76 | 29.8 | 29.8 | +0.04 (+0.13%) | 136,300 |
| 19 Feb 2021 | MYR | 29.8 | 29.98 | 29.64 | 29.76 | 29.76 | -0.06 (-0.20%) | 123,200 |
| 18 Feb 2021 | MYR | 29.78 | 30 | 29.74 | 29.82 | 29.82 | -0.2 (-0.67%) | 151,300 |
| 17 Feb 2021 | MYR | 29.88 | 30.1 | 29.46 | 30.02 | 30.02 | +0.16 (+0.54%) | 141,300 |
| 16 Feb 2021 | MYR | 30.1 | 30.12 | 29.86 | 29.86 | 29.86 | -0.22 (-0.73%) | 30,500 |
| 15 Feb 2021 | MYR | 30 | 30.28 | 30 | 30.08 | 30.08 | +0.08 (+0.27%) | 57,900 |
| 11 Feb 2021 | MYR | 30.72 | 30.72 | 29.94 | 30 | 30 | -0.72 (-2.34%) | 121,000 |
| 10 Feb 2021 | MYR | 30.56 | 30.72 | 30.3 | 30.72 | 30.72 | +0.3 (+0.99%) | 107,400 |
| 9 Feb 2021 | MYR | 30.44 | 30.52 | 30.4 | 30.42 | 30.42 | -0.02 (-0.07%) | 461,400 |
| 8 Feb 2021 | MYR | 30.42 | 30.68 | 30.42 | 30.44 | 30.44 | 0.0 (0.0%) | 617,100 |
| 5 Feb 2021 | MYR | 30.7 | 30.8 | 30.44 | 30.44 | 30.44 | -0.26 (-0.85%) | 400,300 |
| 4 Feb 2021 | MYR | 31.4 | 31.4 | 30.5 | 30.7 | 30.7 | -0.3 (-0.97%) | 124,500 |
| 3 Feb 2021 | MYR | 31.2 | 31.6 | 31 | 31 | 31 | -0.7 (-2.21%) | 116,900 |
| 2 Feb 2021 | MYR | 31.86 | 31.86 | 30.7 | 31.7 | 31.7 | -0.2 (-0.63%) | 239,000 |
| 29 Jan 2021 | MYR | 31.34 | 31.9 | 30.5 | 31.9 | 31.9 | +1.3 (+4.25%) | 173,400 |
