| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2021 | MYR | 1.86 | 1.99 | 1.86 | 1.98 | 1.98 | +0.1 (+5.32%) | 51,132,000 |
| 20 Sep 2021 | MYR | 1.87 | 1.91 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 25,474,000 |
| 17 Sep 2021 | MYR | 1.85 | 1.86 | 1.76 | 1.85 | 1.85 | +0.01 (+0.54%) | 47,352,800 |
| 15 Sep 2021 | MYR | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 14,007,700 |
| 14 Sep 2021 | MYR | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 21,577,000 |
| 13 Sep 2021 | MYR | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 14,214,600 |
| 10 Sep 2021 | MYR | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | +0.03 (+1.65%) | 20,162,400 |
| 9 Sep 2021 | MYR | 1.89 | 1.9 | 1.79 | 1.82 | 1.82 | -0.06 (-3.19%) | 50,206,800 |
| 8 Sep 2021 | MYR | 1.89 | 1.94 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 19,208,500 |
| 7 Sep 2021 | MYR | 1.9 | 1.93 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 27,973,000 |
| 6 Sep 2021 | MYR | 1.89 | 1.98 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 51,662,600 |
| 3 Sep 2021 | MYR | 1.76 | 1.92 | 1.75 | 1.9 | 1.9 | +0.15 (+8.57%) | 98,231,900 |
| 2 Sep 2021 | MYR | 1.76 | 1.8 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 13,083,200 |
| 1 Sep 2021 | MYR | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 29,062,400 |
| 30 Aug 2021 | MYR | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 17,115,800 |
| 27 Aug 2021 | MYR | 1.79 | 1.83 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 42,385,800 |
| 26 Aug 2021 | MYR | 1.7 | 1.8 | 1.69 | 1.79 | 1.79 | +0.08 (+4.68%) | 50,608,700 |
| 25 Aug 2021 | MYR | 1.7 | 1.73 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 41,707,900 |
| 24 Aug 2021 | MYR | 1.62 | 1.72 | 1.61 | 1.7 | 1.7 | +0.08 (+4.94%) | 50,950,600 |
| 23 Aug 2021 | MYR | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 21,519,700 |
| 20 Aug 2021 | MYR | 1.56 | 1.63 | 1.55 | 1.61 | 1.61 | +0.05 (+3.21%) | 29,930,500 |
| 19 Aug 2021 | MYR | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 4,444,900 |
| 18 Aug 2021 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 4,239,400 |
| 17 Aug 2021 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 9,216,200 |
| 16 Aug 2021 | MYR | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 14,695,600 |
| 13 Aug 2021 | MYR | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 7,276,600 |
| 12 Aug 2021 | MYR | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 14,696,900 |
| 11 Aug 2021 | MYR | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 28,590,200 |
| 9 Aug 2021 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 10,510,700 |
| 6 Aug 2021 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 6,258,300 |
