| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | MYR | 1.3 | 1.3 | 1.16 | 1.16 | 1.16 | -0.14 (-10.77%) | 979,200 |
| 24 Nov 2021 | MYR | 1.31 | 1.35 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 185,800 |
| 23 Nov 2021 | MYR | 1.33 | 1.36 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 514,800 |
| 22 Nov 2021 | MYR | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 343,400 |
| 19 Nov 2021 | MYR | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 378,300 |
| 18 Nov 2021 | MYR | 1.34 | 1.39 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 323,000 |
| 17 Nov 2021 | MYR | 1.38 | 1.42 | 1.32 | 1.34 | 1.34 | -0.05 (-3.60%) | 1,039,900 |
| 16 Nov 2021 | MYR | 1.53 | 1.54 | 1.39 | 1.39 | 1.39 | -0.14 (-9.15%) | 1,081,400 |
| 15 Nov 2021 | MYR | 1.52 | 1.59 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 460,000 |
| 12 Nov 2021 | MYR | 1.6 | 1.64 | 1.51 | 1.53 | 1.53 | -0.07 (-4.38%) | 1,077,100 |
| 11 Nov 2021 | MYR | 1.62 | 1.69 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,027,400 |
| 10 Nov 2021 | MYR | 1.67 | 1.67 | 1.54 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,050,000 |
| 9 Nov 2021 | MYR | 1.48 | 1.74 | 1.48 | 1.64 | 1.64 | +0.16 (+10.81%) | 5,077,700 |
| 8 Nov 2021 | MYR | 1.48 | 1.54 | 1.43 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,188,800 |
| 5 Nov 2021 | MYR | 1.37 | 1.48 | 1.37 | 1.46 | 1.46 | +0.09 (+6.57%) | 1,313,600 |
| 3 Nov 2021 | MYR | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 129,600 |
| 2 Nov 2021 | MYR | 1.35 | 1.4 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 261,100 |
| 1 Nov 2021 | MYR | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 148,800 |
| 29 Oct 2021 | MYR | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 215,700 |
| 28 Oct 2021 | MYR | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 481,500 |
| 27 Oct 2021 | MYR | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 420,700 |
| 26 Oct 2021 | MYR | 1.42 | 1.43 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 287,700 |
| 25 Oct 2021 | MYR | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 653,400 |
| 22 Oct 2021 | MYR | 1.37 | 1.42 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 423,300 |
| 21 Oct 2021 | MYR | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | -0.07 (-4.86%) | 845,600 |
| 20 Oct 2021 | MYR | 1.47 | 1.52 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 725,100 |
| 18 Oct 2021 | MYR | 1.46 | 1.47 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 503,600 |
| 15 Oct 2021 | MYR | 1.39 | 1.52 | 1.36 | 1.45 | 1.45 | +0.08 (+5.84%) | 3,283,500 |
| 14 Oct 2021 | MYR | 1.34 | 1.38 | 1.32 | 1.37 | 1.37 | +0.03 (+2.24%) | 833,500 |
| 13 Oct 2021 | MYR | 1.3 | 1.39 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 970,700 |
