| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2021 | MYR | 1.5 | 1.5333 | 1.4733 | 1.5333 | 1.5333 | +0.053 (+3.60%) | 2,035,950 |
| 25 May 2021 | MYR | 1.4533 | 1.5 | 1.4467 | 1.48 | 1.48 | +0.04 (+2.78%) | 750,450 |
| 24 May 2021 | MYR | 1.46 | 1.4667 | 1.4133 | 1.44 | 1.44 | 0.0 (0.0%) | 555,450 |
| 21 May 2021 | MYR | 1.46 | 1.46 | 1.4133 | 1.44 | 1.44 | -0.013 (-0.92%) | 570,000 |
| 20 May 2021 | MYR | 1.46 | 1.4733 | 1.4467 | 1.4533 | 1.4533 | -0.007 (-0.46%) | 906,600 |
| 19 May 2021 | MYR | 1.4667 | 1.4733 | 1.4533 | 1.46 | 1.46 | -0.007 (-0.46%) | 1,059,300 |
| 18 May 2021 | MYR | 1.4667 | 1.4667 | 1.4533 | 1.4667 | 1.4667 | 0.0 (0.0%) | 316,800 |
| 17 May 2021 | MYR | 1.46 | 1.4667 | 1.4467 | 1.4667 | 1.4667 | +0.007 (+0.46%) | 418,500 |
| 12 May 2021 | MYR | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | -0.027 (-1.80%) | 338,250 |
| 11 May 2021 | MYR | 1.46 | 1.4867 | 1.4 | 1.4867 | 1.4867 | +0.02 (+1.36%) | 1,632,750 |
| 10 May 2021 | MYR | 1.5 | 1.5067 | 1.4533 | 1.4667 | 1.4667 | -0.033 (-2.22%) | 903,450 |
| 7 May 2021 | MYR | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 524,550 |
| 6 May 2021 | MYR | 1.4667 | 1.48 | 1.4533 | 1.48 | 1.48 | 0.0 (0.0%) | 275,850 |
| 5 May 2021 | MYR | 1.4467 | 1.48 | 1.4467 | 1.48 | 1.48 | +0.013 (+0.91%) | 869,100 |
| 4 May 2021 | MYR | 1.44 | 1.4667 | 1.4333 | 1.4667 | 1.4667 | +0.013 (+0.92%) | 541,200 |
| 3 May 2021 | MYR | 1.4533 | 1.4533 | 1.4267 | 1.4533 | 1.4533 | +0.013 (+0.92%) | 631,350 |
| 30 Apr 2021 | MYR | 1.4267 | 1.44 | 1.4133 | 1.44 | 1.44 | +0.013 (+0.93%) | 625,950 |
| 28 Apr 2021 | MYR | 1.4333 | 1.44 | 1.4133 | 1.4267 | 1.4267 | -0.013 (-0.92%) | 823,350 |
| 27 Apr 2021 | MYR | 1.48 | 1.4867 | 1.4333 | 1.44 | 1.44 | -0.033 (-2.26%) | 748,950 |
| 26 Apr 2021 | MYR | 1.4933 | 1.4933 | 1.4667 | 1.4733 | 1.4733 | -0.027 (-1.78%) | 484,650 |
| 23 Apr 2021 | MYR | 1.5 | 1.5 | 1.4933 | 1.5 | 1.5 | 0.0 (0.0%) | 285,000 |
| 22 Apr 2021 | MYR | 1.5 | 1.5067 | 1.4867 | 1.5 | 1.5 | -0.007 (-0.44%) | 540,450 |
| 21 Apr 2021 | MYR | 1.5 | 1.5067 | 1.48 | 1.5067 | 1.5067 | +0.007 (+0.45%) | 379,800 |
| 20 Apr 2021 | MYR | 1.4867 | 1.5 | 1.4667 | 1.5 | 1.5 | +0.013 (+0.89%) | 465,750 |
| 19 Apr 2021 | MYR | 1.48 | 1.4933 | 1.4667 | 1.4867 | 1.4867 | +0.007 (+0.45%) | 479,100 |
| 16 Apr 2021 | MYR | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,607,700 |
| 15 Apr 2021 | MYR | 1.5 | 1.5133 | 1.4733 | 1.5 | 1.5 | 0.0 (0.0%) | 357,300 |
| 14 Apr 2021 | MYR | 1.5 | 1.5 | 1.4867 | 1.5 | 1.5 | 0.0 (0.0%) | 307,200 |
| 13 Apr 2021 | MYR | 1.5 | 1.52 | 1.4733 | 1.5 | 1.5 | 0.0 (0.0%) | 434,550 |
| 12 Apr 2021 | MYR | 1.4933 | 1.5 | 1.4933 | 1.5 | 1.5 | +0.007 (+0.45%) | 635,850 |
