| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | MYR | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 578,100 |
| 8 Oct 2021 | MYR | 1.41 | 1.41 | 1.34 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,953,400 |
| 7 Oct 2021 | MYR | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,173,200 |
| 6 Oct 2021 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,949,400 |
| 5 Oct 2021 | MYR | 1.34 | 1.38 | 1.31 | 1.38 | 1.38 | +0.04 (+2.99%) | 2,410,500 |
| 4 Oct 2021 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,695,000 |
| 1 Oct 2021 | MYR | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 2,204,800 |
| 30 Sep 2021 | MYR | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,584,400 |
| 29 Sep 2021 | MYR | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 47,400 |
| 28 Sep 2021 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 3,891,700 |
| 27 Sep 2021 | MYR | 1.32 | 1.33 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 2,579,200 |
| 24 Sep 2021 | MYR | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 4,603,000 |
| 23 Sep 2021 | MYR | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 111,100 |
| 22 Sep 2021 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 116,400 |
| 21 Sep 2021 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 129,300 |
| 20 Sep 2021 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 170,700 |
| 17 Sep 2021 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 575,600 |
| 15 Sep 2021 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 386,800 |
| 14 Sep 2021 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 1,418,300 |
| 13 Sep 2021 | MYR | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 2,690,400 |
| 10 Sep 2021 | MYR | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 265,100 |
| 9 Sep 2021 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 211,300 |
| 8 Sep 2021 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 570,900 |
| 7 Sep 2021 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 69,100 |
| 6 Sep 2021 | MYR | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 308,500 |
| 3 Sep 2021 | MYR | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 244,000 |
| 2 Sep 2021 | MYR | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 708,500 |
| 1 Sep 2021 | MYR | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 6,016,200 |
| 30 Aug 2021 | MYR | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 4,796,900 |
| 27 Aug 2021 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 875,300 |
