| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | MYR | 1.46 | 1.46 | 1.3867 | 1.3933 | 1.3933 | -0.067 (-4.57%) | 577,500 |
| 11 Jan 2021 | MYR | 1.4867 | 1.5267 | 1.4 | 1.46 | 1.46 | -0.027 (-1.80%) | 661,950 |
| 8 Jan 2021 | MYR | 1.5067 | 1.5067 | 1.46 | 1.4867 | 1.4867 | -0.013 (-0.89%) | 296,700 |
| 7 Jan 2021 | MYR | 1.46 | 1.5133 | 1.4467 | 1.5 | 1.5 | +0.027 (+1.81%) | 272,700 |
| 6 Jan 2021 | MYR | 1.4933 | 1.5 | 1.4667 | 1.4733 | 1.4733 | -0.027 (-1.78%) | 287,850 |
| 5 Jan 2021 | MYR | 1.54 | 1.56 | 1.4733 | 1.5 | 1.5 | -0.033 (-2.17%) | 953,100 |
| 4 Jan 2021 | MYR | 1.6133 | 1.6133 | 1.5267 | 1.5333 | 1.5333 | -0.1 (-6.12%) | 1,428,450 |
| 31 Dec 2020 | MYR | 1.64 | 1.6667 | 1.6 | 1.6333 | 1.6333 | 0.0 (0.0%) | 755,250 |
| 30 Dec 2020 | MYR | 1.6333 | 1.6333 | 1.5933 | 1.6333 | 1.6333 | 0.0 (0.0%) | 435,600 |
| 29 Dec 2020 | MYR | 1.6333 | 1.6333 | 1.5733 | 1.6333 | 1.6333 | +0.007 (+0.41%) | 980,700 |
| 28 Dec 2020 | MYR | 1.6 | 1.6533 | 1.6 | 1.6267 | 1.6267 | +0.04 (+2.52%) | 476,250 |
| 24 Dec 2020 | MYR | 1.52 | 1.5867 | 1.5133 | 1.5867 | 1.5867 | +0.067 (+4.39%) | 1,028,850 |
| 23 Dec 2020 | MYR | 1.48 | 1.52 | 1.4733 | 1.52 | 1.52 | +0.047 (+3.17%) | 450,450 |
| 22 Dec 2020 | MYR | 1.4867 | 1.4867 | 1.44 | 1.4733 | 1.4733 | -0.007 (-0.45%) | 807,750 |
| 21 Dec 2020 | MYR | 1.48 | 1.4933 | 1.4667 | 1.48 | 1.48 | 0.0 (0.0%) | 420,000 |
| 18 Dec 2020 | MYR | 1.48 | 1.4933 | 1.46 | 1.48 | 1.48 | +0.007 (+0.45%) | 510,000 |
| 17 Dec 2020 | MYR | 1.4733 | 1.4867 | 1.46 | 1.4733 | 1.4733 | 0.0 (0.0%) | 324,000 |
| 16 Dec 2020 | MYR | 1.4733 | 1.5 | 1.4667 | 1.4733 | 1.4733 | +0.007 (+0.45%) | 445,050 |
| 15 Dec 2020 | MYR | 1.4467 | 1.48 | 1.4333 | 1.4667 | 1.4667 | +0.027 (+1.85%) | 242,250 |
| 14 Dec 2020 | MYR | 1.4667 | 1.4867 | 1.4267 | 1.44 | 1.44 | -0.033 (-2.26%) | 456,300 |
| 11 Dec 2020 | MYR | 1.5133 | 1.5267 | 1.4733 | 1.4733 | 1.4733 | -0.013 (-0.90%) | 1,103,100 |
| 10 Dec 2020 | MYR | 1.5133 | 1.5333 | 1.4667 | 1.4867 | 1.4867 | -0.033 (-2.19%) | 1,869,450 |
| 9 Dec 2020 | MYR | 1.5333 | 1.5333 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 1,553,400 |
| 8 Dec 2020 | MYR | 1.52 | 1.54 | 1.4933 | 1.52 | 1.52 | 0.0 (0.0%) | 3,233,250 |
| 7 Dec 2020 | MYR | 1.5267 | 1.5467 | 1.5067 | 1.52 | 1.52 | 0.0 (0.0%) | 237,300 |
| 4 Dec 2020 | MYR | 1.52 | 1.5533 | 1.5067 | 1.52 | 1.52 | +0.013 (+0.88%) | 286,950 |
| 3 Dec 2020 | MYR | 1.52 | 1.5467 | 1.4933 | 1.5067 | 1.5067 | 0.0 (0.0%) | 964,500 |
| 2 Dec 2020 | MYR | 1.5133 | 1.5667 | 1.5 | 1.5067 | 1.5067 | -0.007 (-0.44%) | 2,821,650 |
| 1 Dec 2020 | MYR | 1.5133 | 1.5133 | 1.4667 | 1.5133 | 1.5133 | +0.013 (+0.89%) | 723,600 |
| 30 Nov 2020 | MYR | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | -0.007 (-0.44%) | 287,850 |
