| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2021 | MYR | 1.7533 | 1.7867 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 2,179,050 |
| 8 Jul 2021 | MYR | 1.7667 | 1.7867 | 1.7067 | 1.72 | 1.72 | -0.027 (-1.53%) | 1,215,150 |
| 7 Jul 2021 | MYR | 1.74 | 1.76 | 1.74 | 1.7467 | 1.7467 | +0.013 (+0.77%) | 912,000 |
| 6 Jul 2021 | MYR | 1.72 | 1.7467 | 1.7133 | 1.7333 | 1.7333 | 0.0 (0.0%) | 3,539,100 |
| 5 Jul 2021 | MYR | 1.7533 | 1.78 | 1.7067 | 1.7333 | 1.7333 | -0.013 (-0.77%) | 2,076,750 |
| 2 Jul 2021 | MYR | 1.76 | 1.8067 | 1.7067 | 1.7467 | 1.7467 | -0.013 (-0.76%) | 1,329,600 |
| 1 Jul 2021 | MYR | 1.7533 | 1.7733 | 1.7467 | 1.76 | 1.76 | +0.033 (+1.93%) | 980,850 |
| 30 Jun 2021 | MYR | 1.7133 | 1.7933 | 1.6933 | 1.7267 | 1.7267 | +0.02 (+1.17%) | 2,260,200 |
| 29 Jun 2021 | MYR | 1.72 | 1.72 | 1.6867 | 1.7067 | 1.7067 | +0.02 (+1.19%) | 3,212,100 |
| 28 Jun 2021 | MYR | 1.7333 | 1.7667 | 1.6667 | 1.6867 | 1.6867 | -0.047 (-2.69%) | 1,616,400 |
| 25 Jun 2021 | MYR | 1.7733 | 1.7933 | 1.7333 | 1.7333 | 1.7333 | -0.04 (-2.26%) | 1,536,900 |
| 24 Jun 2021 | MYR | 1.8267 | 1.8333 | 1.7333 | 1.7733 | 1.7733 | -0.06 (-3.27%) | 1,812,150 |
| 23 Jun 2021 | MYR | 1.8 | 1.8467 | 1.7867 | 1.8333 | 1.8333 | +0.04 (+2.23%) | 1,300,050 |
| 22 Jun 2021 | MYR | 1.7867 | 1.8333 | 1.7533 | 1.7933 | 1.7933 | +0.007 (+0.37%) | 1,145,100 |
| 21 Jun 2021 | MYR | 1.7533 | 1.8 | 1.7267 | 1.7867 | 1.7867 | +0.02 (+1.13%) | 520,200 |
| 18 Jun 2021 | MYR | 1.7867 | 1.8067 | 1.7467 | 1.7667 | 1.7667 | -0.02 (-1.12%) | 866,250 |
| 17 Jun 2021 | MYR | 1.7933 | 1.7933 | 1.7467 | 1.7867 | 1.7867 | +0.02 (+1.13%) | 1,099,650 |
| 16 Jun 2021 | MYR | 1.6933 | 1.78 | 1.6533 | 1.7667 | 1.7667 | +0.073 (+4.33%) | 1,289,250 |
| 15 Jun 2021 | MYR | 1.7 | 1.7067 | 1.6733 | 1.6933 | 1.6933 | -0.007 (-0.39%) | 555,750 |
| 14 Jun 2021 | MYR | 1.6667 | 1.7067 | 1.64 | 1.7 | 1.7 | +0.033 (+2.00%) | 1,270,350 |
| 11 Jun 2021 | MYR | 1.66 | 1.6933 | 1.6333 | 1.6667 | 1.6667 | +0.013 (+0.81%) | 680,400 |
| 10 Jun 2021 | MYR | 1.6 | 1.7067 | 1.6 | 1.6533 | 1.6533 | +0.06 (+3.77%) | 1,458,150 |
| 9 Jun 2021 | MYR | 1.66 | 1.6667 | 1.5867 | 1.5933 | 1.5933 | -0.067 (-4.02%) | 1,253,400 |
| 8 Jun 2021 | MYR | 1.6933 | 1.7267 | 1.6333 | 1.66 | 1.66 | -0.053 (-3.11%) | 1,148,550 |
| 4 Jun 2021 | MYR | 1.7267 | 1.7267 | 1.6933 | 1.7133 | 1.7133 | -0.007 (-0.39%) | 997,950 |
| 3 Jun 2021 | MYR | 1.72 | 1.7333 | 1.6933 | 1.72 | 1.72 | +0.007 (+0.39%) | 662,700 |
| 2 Jun 2021 | MYR | 1.6867 | 1.7667 | 1.6667 | 1.7133 | 1.7133 | +0.047 (+2.80%) | 3,019,800 |
| 1 Jun 2021 | MYR | 1.64 | 1.6733 | 1.6067 | 1.6667 | 1.6667 | +0.067 (+4.17%) | 1,391,400 |
| 31 May 2021 | MYR | 1.5467 | 1.6 | 1.54 | 1.6 | 1.6 | +0.033 (+2.13%) | 1,720,800 |
| 28 May 2021 | MYR | 1.5533 | 1.5733 | 1.5333 | 1.5667 | 1.5667 | +0.033 (+2.18%) | 1,884,600 |
