| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2021 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.010 (-0.24%) | 300 |
| 16 Jun 2021 | MYR | 4.14 | 4.12 | 4.14 | 4.13 | 4.13 | -0.010 (-0.24%) | 18,200 |
| 15 Jun 2021 | MYR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +0.020 (+0.49%) | 6,600 |
| 14 Jun 2021 | MYR | 4.15 | 4.12 | 4.14 | 4.12 | 4.12 | -0.020 (-0.48%) | 11,000 |
| 11 Jun 2021 | MYR | 4.15 | 4.13 | 4.13 | 4.14 | 4.14 | +0.010 (+0.24%) | 13,200 |
| 10 Jun 2021 | MYR | 4.15 | 4.12 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 5,100 |
| 9 Jun 2021 | MYR | 4.13 | 4.1 | 4.12 | 4.13 | 4.13 | +0.030 (+0.73%) | 19,500 |
| 8 Jun 2021 | MYR | 4.18 | 4.1 | 4.15 | 4.1 | 4.1 | -0.050 (-1.20%) | 3,300 |
| 4 Jun 2021 | MYR | 4.15 | 4.13 | 4.14 | 4.15 | 4.15 | 0.0 (0.0%) | 4,900 |
| 3 Jun 2021 | MYR | 4.15 | 4.14 | 4.14 | 4.15 | 4.15 | +0.010 (+0.24%) | 4,900 |
| 2 Jun 2021 | MYR | 4.15 | 4.13 | 4.14 | 4.14 | 4.14 | -0.010 (-0.24%) | 5,400 |
| 1 Jun 2021 | MYR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | +0.020 (+0.48%) | 4,000 |
| 31 May 2021 | MYR | 4.15 | 4.08 | 4.12 | 4.13 | 4.13 | -0.100 (-2.36%) | 14,700 |
| 28 May 2021 | MYR | 4.23 | 4.18 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 30,100 |
| 27 May 2021 | MYR | 4.23 | 4.21 | 4.22 | 4.23 | 4.23 | -0.040 (-0.94%) | 22,100 |
| 25 May 2021 | MYR | 4.27 | 4.1 | 4.1 | 4.27 | 4.27 | +0.190 (+4.66%) | 12,400 |
| 24 May 2021 | MYR | 4.2 | 4.06 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 9,100 |
| 21 May 2021 | MYR | 4.15 | 4.03 | 4.15 | 4.08 | 4.08 | -0.090 (-2.16%) | 48,300 |
| 20 May 2021 | MYR | 4.21 | 4.16 | 4.21 | 4.17 | 4.17 | -0.060 (-1.42%) | 28,200 |
| 19 May 2021 | MYR | 4.25 | 4.22 | 4.25 | 4.23 | 4.23 | -0.020 (-0.47%) | 25,200 |
| 18 May 2021 | MYR | 4.25 | 4.22 | 4.22 | 4.25 | 4.25 | +0.040 (+0.95%) | 4,100 |
| 17 May 2021 | MYR | 4.25 | 4.21 | 4.25 | 4.21 | 4.21 | -0.060 (-1.41%) | 32,300 |
| 12 May 2021 | MYR | 4.27 | 4.2 | 4.2 | 4.27 | 4.27 | +0.200 (+4.91%) | 27,100 |
| 11 May 2021 | MYR | 4.31 | 4.07 | 4.3 | 4.07 | 4.07 | -0.250 (-5.79%) | 51,800 |
| 10 May 2021 | MYR | 4.34 | 4.3 | 4.33 | 4.32 | 4.32 | +0.040 (+0.93%) | 30,200 |
| 7 May 2021 | MYR | 4.3 | 4.22 | 4.26 | 4.28 | 4.28 | +0.020 (+0.47%) | 22,300 |
| 6 May 2021 | MYR | 4.37 | 4.26 | 4.33 | 4.26 | 4.26 | -0.010 (-0.23%) | 68,700 |
| 5 May 2021 | MYR | 4.31 | 4.19 | 4.19 | 4.27 | 4.27 | +0.090 (+2.15%) | 123,800 |
| 4 May 2021 | MYR | 4.23 | 4.18 | 4.18 | 4.18 | 4.18 | +0.020 (+0.48%) | 67,100 |
| 3 May 2021 | MYR | 4.17 | 4.16 | 4.17 | 4.16 | 4.16 | +0.020 (+0.48%) | 2,300 |