| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2021 | MYR | 0.89 | 0.89 | 0.875 | 0.88 | 0.88 | -0.01 (-1.12%) | 199,800 |
| 29 Mar 2021 | MYR | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.015 (+1.71%) | 188,600 |
| 26 Mar 2021 | MYR | 0.87 | 0.885 | 0.87 | 0.875 | 0.875 | -0.005 (-0.57%) | 208,300 |
| 25 Mar 2021 | MYR | 0.88 | 0.89 | 0.875 | 0.88 | 0.88 | 0.0 (0.0%) | 217,300 |
| 24 Mar 2021 | MYR | 0.885 | 0.89 | 0.87 | 0.88 | 0.88 | -0.005 (-0.56%) | 172,200 |
| 23 Mar 2021 | MYR | 0.895 | 0.895 | 0.87 | 0.885 | 0.885 | 0.0 (0.0%) | 398,700 |
| 22 Mar 2021 | MYR | 0.91 | 0.91 | 0.88 | 0.885 | 0.885 | -0.025 (-2.75%) | 609,900 |
| 19 Mar 2021 | MYR | 0.905 | 0.915 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 491,200 |
| 18 Mar 2021 | MYR | 0.9 | 0.93 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 429,800 |
| 17 Mar 2021 | MYR | 0.885 | 0.905 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 202,200 |
| 16 Mar 2021 | MYR | 0.9 | 0.905 | 0.875 | 0.88 | 0.88 | -0.02 (-2.22%) | 434,200 |
| 15 Mar 2021 | MYR | 0.9 | 0.925 | 0.9 | 0.9 | 0.9 | +0.005 (+0.56%) | 494,200 |
| 12 Mar 2021 | MYR | 0.91 | 0.915 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 825,500 |
| 11 Mar 2021 | MYR | 0.88 | 0.895 | 0.87 | 0.89 | 0.89 | +0.025 (+2.89%) | 837,500 |
| 10 Mar 2021 | MYR | 0.86 | 0.875 | 0.85 | 0.865 | 0.865 | +0.015 (+1.76%) | 634,000 |
| 9 Mar 2021 | MYR | 0.875 | 0.875 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 1,075,000 |
| 8 Mar 2021 | MYR | 0.9 | 0.9 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 599,800 |
| 5 Mar 2021 | MYR | 0.885 | 0.895 | 0.855 | 0.87 | 0.87 | -0.02 (-2.25%) | 614,600 |
| 4 Mar 2021 | MYR | 0.93 | 0.96 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 1,794,100 |
| 3 Mar 2021 | MYR | 0.85 | 0.94 | 0.815 | 0.93 | 0.93 | +0.09 (+10.71%) | 2,782,300 |
| 2 Mar 2021 | MYR | 0.86 | 0.89 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,500,200 |
| 1 Mar 2021 | MYR | 0.91 | 0.92 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 1,872,900 |
| 26 Feb 2021 | MYR | 0.915 | 0.925 | 0.88 | 0.9 | 0.9 | -0.015 (-1.64%) | 2,395,400 |
| 25 Feb 2021 | MYR | 0.965 | 0.965 | 0.905 | 0.915 | 0.915 | -0.045 (-4.69%) | 2,469,600 |
| 24 Feb 2021 | MYR | 0.99 | 0.995 | 0.945 | 0.96 | 0.96 | -0.02 (-2.04%) | 1,702,200 |
| 23 Feb 2021 | MYR | 0.97 | 0.99 | 0.955 | 0.98 | 0.98 | +0.015 (+1.55%) | 1,790,100 |
| 22 Feb 2021 | MYR | 1.02 | 1.03 | 0.95 | 0.965 | 0.965 | -0.065 (-6.31%) | 4,097,600 |
| 19 Feb 2021 | MYR | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 3,065,900 |
| 18 Feb 2021 | MYR | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 1,840,200 |
| 17 Feb 2021 | MYR | 1.1 | 1.13 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 3,175,300 |
