| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 98,900 |
| 30 Nov 2021 | MYR | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 210,300 |
| 29 Nov 2021 | MYR | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 477,800 |
| 26 Nov 2021 | MYR | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 186,100 |
| 25 Nov 2021 | MYR | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 337,800 |
| 24 Nov 2021 | MYR | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 96,500 |
| 23 Nov 2021 | MYR | 1.1 | 1.11 | 1.05 | 1.08 | 1.08 | -0.03 (-2.70%) | 119,000 |
| 22 Nov 2021 | MYR | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 994,300 |
| 19 Nov 2021 | MYR | 1.08 | 1.12 | 1.06 | 1.11 | 1.11 | +0.06 (+5.71%) | 770,000 |
| 18 Nov 2021 | MYR | 1.02 | 1.07 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 410,200 |
| 17 Nov 2021 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 217,800 |
| 16 Nov 2021 | MYR | 0.985 | 1.01 | 0.985 | 1 | 1 | -0.01 (-0.99%) | 183,500 |
| 15 Nov 2021 | MYR | 1 | 1.01 | 0.985 | 1.01 | 1.01 | 0.0 (0.0%) | 130,000 |
| 12 Nov 2021 | MYR | 1.01 | 1.08 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 656,700 |
| 11 Nov 2021 | MYR | 1.01 | 1.01 | 0.985 | 1.01 | 1.01 | 0.0 (0.0%) | 171,600 |
| 10 Nov 2021 | MYR | 1 | 1.01 | 0.98 | 1.01 | 1.01 | +0.015 (+1.51%) | 321,300 |
| 9 Nov 2021 | MYR | 1.02 | 1.02 | 0.985 | 0.995 | 0.995 | -0.015 (-1.49%) | 191,000 |
| 8 Nov 2021 | MYR | 0.985 | 1.02 | 0.985 | 1.01 | 1.01 | +0.03 (+3.06%) | 363,300 |
| 5 Nov 2021 | MYR | 0.96 | 1.03 | 0.96 | 0.98 | 0.98 | +0.04 (+4.26%) | 739,400 |
| 3 Nov 2021 | MYR | 0.93 | 0.945 | 0.925 | 0.94 | 0.94 | +0.015 (+1.62%) | 57,100 |
| 2 Nov 2021 | MYR | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | -0.005 (-0.54%) | 38,000 |
| 1 Nov 2021 | MYR | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 23,500 |
| 29 Oct 2021 | MYR | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 33,200 |
| 28 Oct 2021 | MYR | 0.935 | 0.935 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 58,300 |
| 27 Oct 2021 | MYR | 0.925 | 0.935 | 0.925 | 0.93 | 0.93 | -0.015 (-1.59%) | 88,200 |
| 26 Oct 2021 | MYR | 0.93 | 0.945 | 0.92 | 0.945 | 0.945 | +0.015 (+1.61%) | 37,400 |
| 25 Oct 2021 | MYR | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 244,900 |
| 22 Oct 2021 | MYR | 0.91 | 0.94 | 0.905 | 0.94 | 0.94 | +0.005 (+0.53%) | 80,700 |
| 21 Oct 2021 | MYR | 0.93 | 0.935 | 0.915 | 0.935 | 0.935 | 0.0 (0.0%) | 129,800 |
| 20 Oct 2021 | MYR | 0.935 | 0.94 | 0.915 | 0.935 | 0.935 | -0.005 (-0.53%) | 138,000 |
