| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | MYR | 15.2 | 15.76 | 15.18 | 15.76 | 15.76 | -0.04 (-0.25%) | 618,100 |
| 28 May 2021 | MYR | 15.62 | 15.8 | 15.54 | 15.8 | 15.8 | +0.26 (+1.67%) | 379,100 |
| 27 May 2021 | MYR | 16 | 16.1 | 15.54 | 15.54 | 15.54 | -0.42 (-2.63%) | 933,400 |
| 25 May 2021 | MYR | 15.7 | 15.98 | 15.66 | 15.96 | 15.96 | +0.32 (+2.05%) | 1,203,400 |
| 24 May 2021 | MYR | 15.44 | 15.76 | 15.44 | 15.64 | 15.64 | +0.2 (+1.30%) | 534,800 |
| 21 May 2021 | MYR | 15.34 | 15.62 | 14.9 | 15.44 | 15.44 | -0.02 (-0.13%) | 1,233,800 |
| 20 May 2021 | MYR | 15.1 | 16.2 | 15.04 | 15.46 | 15.46 | +0.36 (+2.38%) | 2,564,200 |
| 19 May 2021 | MYR | 14.96 | 15.12 | 14.88 | 15.1 | 15.1 | +0.12 (+0.80%) | 1,534,800 |
| 18 May 2021 | MYR | 14.76 | 14.98 | 14.7 | 14.98 | 14.98 | +0.22 (+1.49%) | 415,600 |
| 17 May 2021 | MYR | 14.7 | 14.86 | 14.66 | 14.76 | 14.76 | 0.0 (0.0%) | 928,500 |
| 12 May 2021 | MYR | 14.58 | 14.84 | 14.5 | 14.76 | 14.76 | +0.1 (+0.68%) | 530,500 |
| 11 May 2021 | MYR | 14.4 | 14.74 | 14.36 | 14.66 | 14.66 | +0.16 (+1.10%) | 554,800 |
| 10 May 2021 | MYR | 14.7 | 14.82 | 14.44 | 14.5 | 14.5 | -0.24 (-1.63%) | 735,000 |
| 7 May 2021 | MYR | 14.5 | 14.78 | 14.48 | 14.74 | 14.74 | +0.24 (+1.66%) | 551,200 |
| 6 May 2021 | MYR | 14.5 | 14.54 | 14.26 | 14.5 | 14.5 | 0.0 (0.0%) | 458,900 |
| 5 May 2021 | MYR | 14.32 | 14.6 | 14.28 | 14.5 | 14.5 | +0.14 (+0.97%) | 639,900 |
| 4 May 2021 | MYR | 14.3 | 14.42 | 14.3 | 14.36 | 14.36 | 0.0 (0.0%) | 423,900 |
| 3 May 2021 | MYR | 14.22 | 14.36 | 14.14 | 14.36 | 14.36 | +0.02 (+0.14%) | 321,000 |
| 30 Apr 2021 | MYR | 14.2 | 14.4 | 14.2 | 14.34 | 14.34 | +0.14 (+0.99%) | 598,900 |
| 28 Apr 2021 | MYR | 14.04 | 14.2 | 14.04 | 14.2 | 14.2 | +0.16 (+1.14%) | 315,500 |
| 27 Apr 2021 | MYR | 14.18 | 14.2 | 14.02 | 14.04 | 14.04 | -0.16 (-1.13%) | 397,900 |
| 26 Apr 2021 | MYR | 14.18 | 14.26 | 14.14 | 14.2 | 14.2 | +0.04 (+0.28%) | 464,100 |
| 23 Apr 2021 | MYR | 14.28 | 14.32 | 14.14 | 14.16 | 14.16 | -0.1 (-0.70%) | 566,900 |
| 22 Apr 2021 | MYR | 14.22 | 14.48 | 14.22 | 14.26 | 14.26 | -0.04 (-0.28%) | 533,100 |
| 21 Apr 2021 | MYR | 14.2 | 14.32 | 14.08 | 14.3 | 14.3 | -0.02 (-0.14%) | 359,300 |
| 20 Apr 2021 | MYR | 14.4 | 14.4 | 14.22 | 14.32 | 14.32 | -0.08 (-0.56%) | 389,800 |
| 19 Apr 2021 | MYR | 14 | 14.44 | 13.9 | 14.4 | 14.4 | +0.6 (+4.35%) | 1,747,900 |
| 16 Apr 2021 | MYR | 13.7 | 13.84 | 13.7 | 13.8 | 13.8 | +0.02 (+0.15%) | 167,200 |
| 15 Apr 2021 | MYR | 13.62 | 13.84 | 13.62 | 13.78 | 13.78 | +0.04 (+0.29%) | 219,000 |
| 14 Apr 2021 | MYR | 13.9 | 13.98 | 13.72 | 13.74 | 13.74 | -0.26 (-1.86%) | 332,200 |
