| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2021 | MYR | 3.2 | 3.15 | 3.19 | 3.16 | 3.16 | -0.060 (-1.86%) | 843,300 |
| 17 Jun 2021 | MYR | 3.22 | 3.17 | 3.17 | 3.22 | 3.22 | +0.020 (+0.63%) | 311,400 |
| 16 Jun 2021 | MYR | 3.23 | 3.15 | 3.23 | 3.2 | 3.2 | -0.010 (-0.31%) | 469,800 |
| 15 Jun 2021 | MYR | 3.21 | 3.15 | 3.17 | 3.21 | 3.21 | +0.030 (+0.94%) | 129,400 |
| 14 Jun 2021 | MYR | 3.2 | 3.17 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 34,600 |
| 11 Jun 2021 | MYR | 3.24 | 3.17 | 3.24 | 3.18 | 3.18 | -0.050 (-1.55%) | 146,200 |
| 10 Jun 2021 | MYR | 3.26 | 3.18 | 3.18 | 3.23 | 3.23 | +0.060 (+1.89%) | 362,700 |
| 9 Jun 2021 | MYR | 3.2 | 3.17 | 3.2 | 3.17 | 3.17 | -0.030 (-0.94%) | 120,800 |
| 8 Jun 2021 | MYR | 3.2 | 3.1 | 3.13 | 3.2 | 3.2 | +0.040 (+1.27%) | 675,200 |
| 4 Jun 2021 | MYR | 3.17 | 3.11 | 3.17 | 3.16 | 3.16 | +0.030 (+0.96%) | 250,700 |
| 3 Jun 2021 | MYR | 3.18 | 3.09 | 3.15 | 3.13 | 3.13 | -0.020 (-0.63%) | 763,100 |
| 2 Jun 2021 | MYR | 3.18 | 3.1 | 3.13 | 3.15 | 3.15 | +0.020 (+0.64%) | 979,900 |
| 1 Jun 2021 | MYR | 3.13 | 3.09 | 3.13 | 3.13 | 3.13 | +0.040 (+1.29%) | 994,400 |
| 31 May 2021 | MYR | 3.12 | 3.05 | 3.11 | 3.09 | 3.09 | -0.080 (-2.52%) | 747,400 |
| 28 May 2021 | MYR | 3.22 | 3.13 | 3.2 | 3.17 | 3.17 | -0.090 (-2.76%) | 1,278,100 |
| 27 May 2021 | MYR | 3.26 | 3.18 | 3.26 | 3.26 | 3.26 | +0.010 (+0.31%) | 273,700 |
| 25 May 2021 | MYR | 3.27 | 3.15 | 3.19 | 3.25 | 3.25 | +0.110 (+3.50%) | 897,700 |
| 24 May 2021 | MYR | 3.14 | 3.06 | 3.11 | 3.14 | 3.14 | +0.030 (+0.96%) | 194,100 |
| 21 May 2021 | MYR | 3.13 | 2.96 | 3.13 | 3.11 | 3.11 | -0.030 (-0.96%) | 915,600 |
| 20 May 2021 | MYR | 3.19 | 3.13 | 3.16 | 3.14 | 3.14 | -0.020 (-0.63%) | 292,900 |
| 19 May 2021 | MYR | 3.24 | 3.09 | 3.24 | 3.16 | 3.16 | -0.040 (-1.25%) | 720,700 |
| 18 May 2021 | MYR | 3.2 | 3.1 | 3.17 | 3.2 | 3.2 | +0.050 (+1.59%) | 196,200 |
| 17 May 2021 | MYR | 3.17 | 3.12 | 3.14 | 3.15 | 3.15 | +0.030 (+0.96%) | 196,200 |
| 12 May 2021 | MYR | 3.15 | 3.07 | 3.1 | 3.12 | 3.12 | +0.010 (+0.32%) | 83,200 |
| 11 May 2021 | MYR | 3.23 | 3.1 | 3.23 | 3.11 | 3.11 | -0.120 (-3.72%) | 574,100 |
| 10 May 2021 | MYR | 3.26 | 3.21 | 3.26 | 3.23 | 3.23 | -0.010 (-0.31%) | 341,200 |
| 7 May 2021 | MYR | 3.31 | 3.22 | 3.31 | 3.24 | 3.24 | -0.040 (-1.22%) | 412,100 |
| 6 May 2021 | MYR | 3.34 | 3.23 | 3.34 | 3.28 | 3.28 | -0.020 (-0.61%) | 591,000 |
| 5 May 2021 | MYR | 3.36 | 3.29 | 3.35 | 3.3 | 3.3 | -0.070 (-2.08%) | 726,200 |
| 4 May 2021 | MYR | 3.37 | 3.28 | 3.3 | 3.37 | 3.37 | +0.060 (+1.81%) | 708,400 |