| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | MYR | 0.875 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,067,700 |
| 23 Nov 2021 | MYR | 0.875 | 0.89 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 535,700 |
| 22 Nov 2021 | MYR | 0.865 | 0.88 | 0.865 | 0.875 | 0.875 | +0.01 (+1.16%) | 575,300 |
| 19 Nov 2021 | MYR | 0.875 | 0.875 | 0.865 | 0.865 | 0.865 | -0.01 (-1.14%) | 1,909,200 |
| 18 Nov 2021 | MYR | 0.895 | 0.895 | 0.87 | 0.875 | 0.875 | -0.02 (-2.23%) | 2,595,100 |
| 17 Nov 2021 | MYR | 0.91 | 0.915 | 0.87 | 0.895 | 0.895 | -0.015 (-1.65%) | 3,530,500 |
| 16 Nov 2021 | MYR | 0.905 | 0.925 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 976,800 |
| 15 Nov 2021 | MYR | 0.93 | 0.935 | 0.905 | 0.91 | 0.91 | -0.02 (-2.15%) | 2,574,800 |
| 12 Nov 2021 | MYR | 0.905 | 0.93 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 2,975,400 |
| 11 Nov 2021 | MYR | 0.895 | 0.915 | 0.895 | 0.9 | 0.9 | +0.005 (+0.56%) | 1,578,400 |
| 10 Nov 2021 | MYR | 0.895 | 0.905 | 0.89 | 0.895 | 0.895 | 0.0 (0.0%) | 1,533,800 |
| 9 Nov 2021 | MYR | 0.9 | 0.9 | 0.885 | 0.895 | 0.895 | -0.005 (-0.56%) | 1,910,300 |
| 8 Nov 2021 | MYR | 0.91 | 0.915 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,643,700 |
| 5 Nov 2021 | MYR | 0.91 | 0.925 | 0.91 | 0.91 | 0.91 | +0.005 (+0.55%) | 1,407,100 |
| 3 Nov 2021 | MYR | 0.94 | 0.94 | 0.905 | 0.905 | 0.905 | -0.035 (-3.72%) | 3,996,800 |
| 2 Nov 2021 | MYR | 0.885 | 0.95 | 0.885 | 0.94 | 0.94 | +0.055 (+6.21%) | 9,229,500 |
| 1 Nov 2021 | MYR | 0.92 | 0.92 | 0.88 | 0.885 | 0.885 | -0.045 (-4.84%) | 9,362,700 |
| 29 Oct 2021 | MYR | 0.945 | 0.955 | 0.91 | 0.93 | 0.93 | -0.015 (-1.59%) | 7,603,900 |
| 28 Oct 2021 | MYR | 0.99 | 0.99 | 0.94 | 0.945 | 0.945 | -0.065 (-6.44%) | 16,869,000 |
| 27 Oct 2021 | MYR | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 6,074,000 |
| 26 Oct 2021 | MYR | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,596,700 |
| 25 Oct 2021 | MYR | 1.01 | 1.07 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 8,960,000 |
| 22 Oct 2021 | MYR | 0.975 | 1.02 | 0.96 | 1.01 | 1.01 | +0.04 (+4.12%) | 13,847,600 |
| 21 Oct 2021 | MYR | 0.955 | 0.99 | 0.94 | 0.97 | 0.97 | +0.015 (+1.57%) | 8,783,100 |
| 20 Oct 2021 | MYR | 0.965 | 0.975 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 2,255,400 |
| 18 Oct 2021 | MYR | 0.955 | 0.98 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 5,150,300 |
| 15 Oct 2021 | MYR | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | +0.035 (+3.78%) | 7,660,200 |
| 14 Oct 2021 | MYR | 0.945 | 0.95 | 0.92 | 0.925 | 0.925 | -0.025 (-2.63%) | 4,529,100 |
| 13 Oct 2021 | MYR | 0.905 | 0.95 | 0.895 | 0.95 | 0.95 | +0.045 (+4.97%) | 10,390,400 |
| 12 Oct 2021 | MYR | 0.915 | 0.925 | 0.9 | 0.905 | 0.905 | -0.01 (-1.09%) | 2,773,400 |
