| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | MYR | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 24,300 |
| 25 Nov 2021 | MYR | 1.3 | 1.35 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 17,400 |
| 24 Nov 2021 | MYR | 1.31 | 1.35 | 1.3 | 1.35 | 1.35 | +0.03 (+2.27%) | 99,000 |
| 23 Nov 2021 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
| 22 Nov 2021 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 3,200 |
| 19 Nov 2021 | MYR | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 36,100 |
| 18 Nov 2021 | MYR | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 15,700 |
| 17 Nov 2021 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 3,000 |
| 16 Nov 2021 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 4,300 |
| 15 Nov 2021 | MYR | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 4,100 |
| 12 Nov 2021 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
| 11 Nov 2021 | MYR | 1.33 | 1.4 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 60,700 |
| 10 Nov 2021 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 48,000 |
| 9 Nov 2021 | MYR | 1.32 | 1.37 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 32,300 |
| 8 Nov 2021 | MYR | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 32,900 |
| 5 Nov 2021 | MYR | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 31,800 |
| 3 Nov 2021 | MYR | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 19,200 |
| 2 Nov 2021 | MYR | 1.38 | 1.38 | 1.25 | 1.35 | 1.35 | +0.01 (+0.75%) | 128,900 |
| 1 Nov 2021 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 155,200 |
| 29 Oct 2021 | MYR | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 48,100 |
| 28 Oct 2021 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 249,100 |
| 27 Oct 2021 | MYR | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 66,000 |
| 26 Oct 2021 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 41,100 |
| 25 Oct 2021 | MYR | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 274,900 |
| 22 Oct 2021 | MYR | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 42,600 |
| 21 Oct 2021 | MYR | 1.42 | 1.43 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 136,600 |
| 20 Oct 2021 | MYR | 1.45 | 1.45 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 158,100 |
| 18 Oct 2021 | MYR | 1.4 | 1.45 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 66,700 |
| 15 Oct 2021 | MYR | 1.41 | 1.45 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 119,600 |
| 14 Oct 2021 | MYR | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 27,600 |
