| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | MYR | 12.66 | 12.76 | 12.34 | 12.42 | 12.42 | -0.18 (-1.43%) | 638,900 |
| 1 Mar 2021 | MYR | 12.8 | 12.82 | 12.5 | 12.6 | 12.6 | -0.22 (-1.72%) | 873,900 |
| 26 Feb 2021 | MYR | 13 | 13.08 | 12.72 | 12.82 | 12.82 | -0.3 (-2.29%) | 1,053,900 |
| 25 Feb 2021 | MYR | 13.32 | 13.32 | 13.08 | 13.12 | 13.12 | -0.38 (-2.81%) | 329,300 |
| 24 Feb 2021 | MYR | 13.64 | 13.7 | 13.42 | 13.5 | 13.5 | -0.14 (-1.03%) | 801,100 |
| 23 Feb 2021 | MYR | 13.62 | 13.72 | 13.58 | 13.64 | 13.64 | +0.1 (+0.74%) | 345,100 |
| 22 Feb 2021 | MYR | 13.44 | 13.66 | 13.4 | 13.54 | 13.54 | +0.12 (+0.89%) | 293,500 |
| 19 Feb 2021 | MYR | 13.34 | 13.5 | 13.32 | 13.42 | 13.42 | +0.06 (+0.45%) | 105,500 |
| 18 Feb 2021 | MYR | 13.54 | 13.58 | 13.32 | 13.36 | 13.36 | -0.18 (-1.33%) | 300,300 |
| 17 Feb 2021 | MYR | 13.62 | 13.64 | 13.5 | 13.54 | 13.54 | -0.12 (-0.88%) | 339,900 |
| 16 Feb 2021 | MYR | 13.5 | 13.66 | 13.48 | 13.66 | 13.66 | +0.16 (+1.19%) | 450,800 |
| 15 Feb 2021 | MYR | 13.7 | 13.78 | 13.46 | 13.5 | 13.5 | -0.06 (-0.44%) | 693,800 |
| 11 Feb 2021 | MYR | 13.44 | 13.8 | 13.44 | 13.56 | 13.56 | +0.4 (+3.04%) | 933,100 |
| 10 Feb 2021 | MYR | 13.16 | 13.16 | 13.1 | 13.16 | 13.16 | +0.02 (+0.15%) | 91,300 |
| 9 Feb 2021 | MYR | 13 | 13.18 | 13 | 13.14 | 13.14 | +0.04 (+0.31%) | 454,700 |
| 8 Feb 2021 | MYR | 13.2 | 13.2 | 13 | 13.1 | 13.1 | -0.04 (-0.30%) | 430,100 |
| 5 Feb 2021 | MYR | 13.16 | 13.16 | 12.94 | 13.14 | 13.14 | 0.0 (0.0%) | 755,400 |
| 4 Feb 2021 | MYR | 13.24 | 13.24 | 13.06 | 13.14 | 13.14 | -0.06 (-0.45%) | 1,068,300 |
| 3 Feb 2021 | MYR | 13.1 | 13.3 | 13.06 | 13.2 | 13.2 | +0.1 (+0.76%) | 499,300 |
| 2 Feb 2021 | MYR | 13.12 | 13.14 | 13.08 | 13.1 | 13.1 | 0.0 (0.0%) | 153,500 |
| 29 Jan 2021 | MYR | 13.06 | 13.18 | 13.06 | 13.1 | 13.1 | -0.18 (-1.36%) | 387,900 |
| 27 Jan 2021 | MYR | 13.14 | 13.28 | 12.92 | 13.28 | 13.28 | +0.08 (+0.61%) | 312,800 |
| 26 Jan 2021 | MYR | 13.02 | 13.2 | 12.88 | 13.2 | 13.2 | +0.24 (+1.85%) | 482,500 |
| 25 Jan 2021 | MYR | 13.14 | 13.16 | 12.92 | 12.96 | 12.96 | -0.38 (-2.85%) | 679,600 |
| 22 Jan 2021 | MYR | 13.26 | 13.34 | 13.1 | 13.34 | 13.34 | +0.18 (+1.37%) | 488,500 |
| 21 Jan 2021 | MYR | 13.3 | 13.3 | 13.14 | 13.16 | 13.16 | -0.12 (-0.90%) | 158,200 |
| 20 Jan 2021 | MYR | 13.18 | 13.3 | 13.04 | 13.28 | 13.28 | +0.1 (+0.76%) | 306,300 |
| 19 Jan 2021 | MYR | 13.1 | 13.32 | 13.1 | 13.18 | 13.18 | 0.0 (0.0%) | 178,100 |
| 18 Jan 2021 | MYR | 13.34 | 13.34 | 13.08 | 13.18 | 13.18 | -0.12 (-0.90%) | 388,400 |
| 15 Jan 2021 | MYR | 13.32 | 13.42 | 13.22 | 13.3 | 13.3 | -0.1 (-0.75%) | 310,000 |
