| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | MYR | 4.5 | 4.57 | 4.2 | 4.22 | 4.22 | -0.22 (-4.95%) | 3,237,300 |
| 1 Mar 2021 | MYR | 4.62 | 4.62 | 4.44 | 4.44 | 4.44 | -0.18 (-3.90%) | 1,281,400 |
| 26 Feb 2021 | MYR | 4.55 | 4.65 | 4.54 | 4.62 | 4.62 | -0.11 (-2.33%) | 3,339,000 |
| 25 Feb 2021 | MYR | 4.61 | 4.79 | 4.52 | 4.73 | 4.73 | +0.15 (+3.28%) | 3,756,300 |
| 24 Feb 2021 | MYR | 4.63 | 4.63 | 4.5 | 4.58 | 4.58 | -0.05 (-1.08%) | 3,771,800 |
| 23 Feb 2021 | MYR | 4.45 | 4.67 | 4.32 | 4.63 | 4.63 | +0.15 (+3.35%) | 4,420,600 |
| 22 Feb 2021 | MYR | 4.8 | 4.81 | 4.48 | 4.48 | 4.48 | -0.5 (-10.04%) | 6,936,000 |
| 19 Feb 2021 | MYR | 4.86 | 5 | 4.82 | 4.98 | 4.98 | +0.13 (+2.68%) | 877,800 |
| 18 Feb 2021 | MYR | 4.92 | 4.94 | 4.82 | 4.85 | 4.85 | -0.07 (-1.42%) | 2,121,600 |
| 17 Feb 2021 | MYR | 5.02 | 5.02 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 1,441,200 |
| 16 Feb 2021 | MYR | 5.11 | 5.16 | 4.96 | 5 | 5 | -0.08 (-1.57%) | 1,950,600 |
| 15 Feb 2021 | MYR | 5.23 | 5.3 | 5.07 | 5.08 | 5.08 | -0.12 (-2.31%) | 2,638,300 |
| 11 Feb 2021 | MYR | 4.85 | 5.22 | 4.82 | 5.2 | 5.2 | +0.35 (+7.22%) | 2,189,500 |
| 10 Feb 2021 | MYR | 4.95 | 4.97 | 4.8 | 4.85 | 4.85 | -0.08 (-1.62%) | 2,747,800 |
| 9 Feb 2021 | MYR | 5.07 | 5.09 | 4.91 | 4.93 | 4.93 | -0.14 (-2.76%) | 1,992,700 |
| 8 Feb 2021 | MYR | 5.07 | 5.15 | 5 | 5.07 | 5.07 | +0.01 (+0.20%) | 1,564,900 |
| 5 Feb 2021 | MYR | 5.12 | 5.18 | 5.06 | 5.06 | 5.06 | +0.01 (+0.20%) | 1,810,800 |
| 4 Feb 2021 | MYR | 5.22 | 5.3 | 5.03 | 5.05 | 5.05 | -0.15 (-2.88%) | 3,459,900 |
| 3 Feb 2021 | MYR | 5.06 | 5.52 | 5.06 | 5.2 | 5.2 | +0.22 (+4.42%) | 5,960,700 |
| 2 Feb 2021 | MYR | 4.98 | 5.15 | 4.93 | 4.98 | 4.98 | +0.02 (+0.40%) | 3,328,000 |
| 29 Jan 2021 | MYR | 5.18 | 5.18 | 4.9 | 4.96 | 4.96 | -0.14 (-2.75%) | 2,004,500 |
| 27 Jan 2021 | MYR | 5 | 5.25 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 3,657,200 |
| 26 Jan 2021 | MYR | 4.98 | 5.13 | 4.92 | 5 | 5 | +0.15 (+3.09%) | 2,985,500 |
| 25 Jan 2021 | MYR | 5 | 5.09 | 4.82 | 4.85 | 4.85 | -0.14 (-2.81%) | 3,263,200 |
| 22 Jan 2021 | MYR | 4.76 | 5.09 | 4.7 | 4.99 | 4.99 | +0.22 (+4.61%) | 4,008,800 |
| 21 Jan 2021 | MYR | 5.16 | 5.22 | 4.74 | 4.77 | 4.77 | -0.3 (-5.92%) | 3,998,900 |
| 20 Jan 2021 | MYR | 4.9 | 5.36 | 4.9 | 5.07 | 5.07 | +0.24 (+4.97%) | 5,809,600 |
| 19 Jan 2021 | MYR | 4.57 | 4.98 | 4.48 | 4.83 | 4.83 | +0.27 (+5.92%) | 8,597,800 |
| 18 Jan 2021 | MYR | 4.42 | 4.7 | 4.32 | 4.56 | 4.56 | +0.13 (+2.93%) | 6,658,800 |
| 15 Jan 2021 | MYR | 4.53 | 4.7 | 4.43 | 4.43 | 4.43 | -0.09 (-1.99%) | 4,823,900 |
