| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | MYR | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -0.09 (-6.29%) | 1,421,600 |
| 11 Oct 2021 | MYR | 1.5 | 1.5 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 617,100 |
| 8 Oct 2021 | MYR | 1.5 | 1.53 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 665,100 |
| 7 Oct 2021 | MYR | 1.43 | 1.54 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 1,127,300 |
| 6 Oct 2021 | MYR | 1.55 | 1.57 | 1.42 | 1.43 | 1.43 | -0.09 (-5.92%) | 1,697,700 |
| 5 Oct 2021 | MYR | 1.4 | 1.53 | 1.36 | 1.52 | 1.52 | +0.13 (+9.35%) | 1,970,200 |
| 4 Oct 2021 | MYR | 1.51 | 1.53 | 1.39 | 1.39 | 1.39 | -0.09 (-6.08%) | 1,395,000 |
| 1 Oct 2021 | MYR | 1.59 | 1.64 | 1.46 | 1.48 | 1.48 | -0.13 (-8.07%) | 2,176,000 |
| 30 Sep 2021 | MYR | 1.73 | 1.73 | 1.6 | 1.61 | 1.61 | -0.08 (-4.73%) | 1,159,300 |
| 29 Sep 2021 | MYR | 1.78 | 1.79 | 1.68 | 1.69 | 1.69 | -0.11 (-6.11%) | 1,564,400 |
| 28 Sep 2021 | MYR | 1.7 | 1.82 | 1.68 | 1.8 | 1.8 | +0.12 (+7.14%) | 4,266,900 |
| 27 Sep 2021 | MYR | 1.64 | 1.7 | 1.6 | 1.68 | 1.68 | +0.06 (+3.70%) | 2,814,400 |
| 24 Sep 2021 | MYR | 1.62 | 1.67 | 1.57 | 1.62 | 1.62 | +0.03 (+1.89%) | 1,973,300 |
| 23 Sep 2021 | MYR | 1.66 | 1.75 | 1.56 | 1.59 | 1.59 | -0.05 (-3.05%) | 4,210,800 |
| 22 Sep 2021 | MYR | 1.83 | 1.83 | 1.59 | 1.64 | 1.64 | -0.16 (-8.89%) | 3,031,100 |
| 21 Sep 2021 | MYR | 1.86 | 1.92 | 1.76 | 1.8 | 1.8 | -0.06 (-3.23%) | 1,888,800 |
| 20 Sep 2021 | MYR | 2.1 | 2.11 | 1.85 | 1.86 | 1.86 | -0.21 (-10.14%) | 2,701,900 |
| 17 Sep 2021 | MYR | 2 | 2.15 | 1.99 | 2.07 | 2.07 | +0.09 (+4.55%) | 5,340,900 |
| 15 Sep 2021 | MYR | 1.91 | 1.99 | 1.9 | 1.98 | 1.98 | +0.05 (+2.59%) | 2,218,600 |
| 14 Sep 2021 | MYR | 2.04 | 2.2 | 1.87 | 1.93 | 1.93 | -0.07 (-3.50%) | 7,671,000 |
| 13 Sep 2021 | MYR | 1.91 | 2.05 | 1.91 | 2 | 2 | +0.1 (+5.26%) | 3,926,300 |
| 10 Sep 2021 | MYR | 1.83 | 2.08 | 1.77 | 1.9 | 1.9 | +0.13 (+7.34%) | 11,641,600 |
| 9 Sep 2021 | MYR | 1.78 | 1.84 | 1.72 | 1.77 | 1.77 | -0.04 (-2.21%) | 1,142,500 |
| 8 Sep 2021 | MYR | 1.84 | 1.93 | 1.76 | 1.81 | 1.81 | -0.02 (-1.09%) | 2,576,200 |
| 7 Sep 2021 | MYR | 1.7 | 1.99 | 1.66 | 1.83 | 1.83 | +0.04 (+2.23%) | 8,452,900 |
| 6 Sep 2021 | MYR | 1.45 | 1.84 | 1.44 | 1.79 | 1.79 | +0.37 (+26.06%) | 13,304,100 |
| 3 Sep 2021 | MYR | 1.43 | 1.48 | 1.37 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,481,200 |
| 2 Sep 2021 | MYR | 1.36 | 1.47 | 1.31 | 1.44 | 1.44 | +0.03 (+2.13%) | 1,401,500 |
| 1 Sep 2021 | MYR | 1.42 | 1.53 | 1.36 | 1.41 | 1.41 | 0.0 (0.0%) | 2,443,400 |
| 30 Aug 2021 | MYR | 1.3 | 1.55 | 1.22 | 1.41 | 1.41 | +0.11 (+8.46%) | 5,434,200 |
