| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | MYR | 0.885 | 0.89 | 0.875 | 0.885 | 0.885 | 0.0 (0.0%) | 216,500 |
| 25 Aug 2021 | MYR | 0.87 | 0.885 | 0.87 | 0.885 | 0.885 | +0.015 (+1.72%) | 597,400 |
| 24 Aug 2021 | MYR | 0.86 | 0.875 | 0.855 | 0.87 | 0.87 | +0.01 (+1.16%) | 572,800 |
| 23 Aug 2021 | MYR | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 269,600 |
| 20 Aug 2021 | MYR | 0.845 | 0.85 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 125,200 |
| 19 Aug 2021 | MYR | 0.85 | 0.85 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 313,000 |
| 18 Aug 2021 | MYR | 0.845 | 0.85 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 197,800 |
| 17 Aug 2021 | MYR | 0.845 | 0.855 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 209,700 |
| 16 Aug 2021 | MYR | 0.84 | 0.845 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 172,300 |
| 13 Aug 2021 | MYR | 0.85 | 0.855 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 181,300 |
| 12 Aug 2021 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 539,300 |
| 11 Aug 2021 | MYR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 140,600 |
| 9 Aug 2021 | MYR | 0.845 | 0.845 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 55,000 |
| 6 Aug 2021 | MYR | 0.845 | 0.845 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 63,700 |
| 5 Aug 2021 | MYR | 0.845 | 0.85 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 153,500 |
| 4 Aug 2021 | MYR | 0.845 | 0.85 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 391,800 |
| 3 Aug 2021 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 121,000 |
| 2 Aug 2021 | MYR | 0.845 | 0.845 | 0.835 | 0.845 | 0.845 | 0.0 (0.0%) | 452,200 |
| 30 Jul 2021 | MYR | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 685,500 |
| 29 Jul 2021 | MYR | 0.845 | 0.855 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 119,800 |
| 28 Jul 2021 | MYR | 0.85 | 0.86 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 82,200 |
| 27 Jul 2021 | MYR | 0.855 | 0.86 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 1,075,600 |
| 26 Jul 2021 | MYR | 0.845 | 0.85 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 426,300 |
| 23 Jul 2021 | MYR | 0.855 | 0.855 | 0.845 | 0.845 | 0.845 | -0.015 (-1.74%) | 1,648,500 |
| 22 Jul 2021 | MYR | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | +0.005 (+0.58%) | 117,600 |
| 21 Jul 2021 | MYR | 0.855 | 0.86 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 113,000 |
| 19 Jul 2021 | MYR | 0.855 | 0.865 | 0.855 | 0.86 | 0.86 | +0.01 (+1.18%) | 247,700 |
| 16 Jul 2021 | MYR | 0.845 | 0.855 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 879,200 |
| 15 Jul 2021 | MYR | 0.85 | 0.855 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 612,600 |
| 14 Jul 2021 | MYR | 0.855 | 0.86 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 772,000 |
