| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | MYR | 1.8 | 1.84 | 1.77 | 1.84 | 1.84 | +0.04 (+2.22%) | 699,600 |
| 19 Nov 2021 | MYR | 1.8 | 1.82 | 1.73 | 1.8 | 1.8 | +0.04 (+2.27%) | 443,400 |
| 18 Nov 2021 | MYR | 1.81 | 1.82 | 1.76 | 1.76 | 1.76 | -0.07 (-3.83%) | 770,300 |
| 17 Nov 2021 | MYR | 1.84 | 1.84 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 318,400 |
| 16 Nov 2021 | MYR | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 583,700 |
| 15 Nov 2021 | MYR | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 162,100 |
| 12 Nov 2021 | MYR | 1.82 | 1.83 | 1.78 | 1.83 | 1.83 | +0.01 (+0.55%) | 523,600 |
| 11 Nov 2021 | MYR | 1.83 | 1.84 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 209,300 |
| 10 Nov 2021 | MYR | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 571,500 |
| 9 Nov 2021 | MYR | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 315,800 |
| 8 Nov 2021 | MYR | 1.83 | 1.89 | 1.82 | 1.85 | 1.85 | +0.04 (+2.21%) | 510,100 |
| 5 Nov 2021 | MYR | 1.81 | 1.85 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 188,100 |
| 3 Nov 2021 | MYR | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,608,000 |
| 2 Nov 2021 | MYR | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 275,100 |
| 1 Nov 2021 | MYR | 1.85 | 1.85 | 1.78 | 1.8 | 1.8 | -0.07 (-3.74%) | 1,343,100 |
| 29 Oct 2021 | MYR | 1.88 | 1.93 | 1.81 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,189,600 |
| 28 Oct 2021 | MYR | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 539,900 |
| 27 Oct 2021 | MYR | 1.9 | 1.93 | 1.87 | 1.91 | 1.91 | 0.0 (0.0%) | 845,300 |
| 26 Oct 2021 | MYR | 1.9 | 1.93 | 1.85 | 1.91 | 1.91 | +0.02 (+1.06%) | 967,000 |
| 25 Oct 2021 | MYR | 1.99 | 2.03 | 1.87 | 1.89 | 1.89 | -0.1 (-5.03%) | 2,933,100 |
| 22 Oct 2021 | MYR | 1.87 | 1.99 | 1.87 | 1.99 | 1.99 | +0.11 (+5.85%) | 2,954,000 |
| 21 Oct 2021 | MYR | 1.89 | 1.93 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 590,700 |
| 20 Oct 2021 | MYR | 1.83 | 1.9 | 1.79 | 1.89 | 1.89 | +0.04 (+2.16%) | 1,324,100 |
| 18 Oct 2021 | MYR | 1.85 | 1.94 | 1.77 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,985,300 |
| 15 Oct 2021 | MYR | 1.82 | 1.86 | 1.79 | 1.84 | 1.84 | +0.02 (+1.10%) | 984,000 |
| 14 Oct 2021 | MYR | 1.8 | 1.83 | 1.79 | 1.82 | 1.82 | +0.03 (+1.68%) | 547,400 |
| 13 Oct 2021 | MYR | 1.71 | 1.84 | 1.68 | 1.79 | 1.79 | +0.11 (+6.55%) | 2,440,000 |
| 12 Oct 2021 | MYR | 1.67 | 1.72 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 274,900 |
| 11 Oct 2021 | MYR | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | +0.04 (+2.42%) | 1,228,900 |
| 8 Oct 2021 | MYR | 1.66 | 1.67 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 872,000 |
