| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | MYR | 17.1 | 17.18 | 16.92 | 16.98 | 16.98 | +0.02 (+0.12%) | 552,400 |
| 18 Oct 2021 | MYR | 17.02 | 17.2 | 16.9 | 16.96 | 16.96 | -0.14 (-0.82%) | 857,400 |
| 15 Oct 2021 | MYR | 17.1 | 17.16 | 16.92 | 17.1 | 17.1 | +0.1 (+0.59%) | 1,003,200 |
| 14 Oct 2021 | MYR | 17.06 | 17.1 | 16.88 | 17 | 17 | 0.0 (0.0%) | 503,000 |
| 13 Oct 2021 | MYR | 17 | 17.2 | 16.84 | 17 | 17 | -0.08 (-0.47%) | 703,600 |
| 12 Oct 2021 | MYR | 16.94 | 17.08 | 16.78 | 17.08 | 17.08 | +0.18 (+1.07%) | 921,700 |
| 11 Oct 2021 | MYR | 16.88 | 16.96 | 16.8 | 16.9 | 16.9 | +0.1 (+0.60%) | 409,000 |
| 8 Oct 2021 | MYR | 17 | 17 | 16.64 | 16.8 | 16.8 | -0.1 (-0.59%) | 613,700 |
| 7 Oct 2021 | MYR | 16.9 | 16.9 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 597,500 |
| 6 Oct 2021 | MYR | 16.76 | 17 | 16.72 | 16.9 | 16.9 | +0.12 (+0.72%) | 1,364,900 |
| 5 Oct 2021 | MYR | 16.8 | 16.88 | 16.68 | 16.78 | 16.78 | -0.12 (-0.71%) | 822,100 |
| 4 Oct 2021 | MYR | 16.88 | 16.92 | 16.86 | 16.9 | 16.9 | +0.04 (+0.24%) | 1,022,200 |
| 1 Oct 2021 | MYR | 16.78 | 16.9 | 16.68 | 16.86 | 16.86 | +0.04 (+0.24%) | 455,400 |
| 30 Sep 2021 | MYR | 16.84 | 16.96 | 16.68 | 16.82 | 16.82 | -0.18 (-1.06%) | 1,553,400 |
| 29 Sep 2021 | MYR | 16.9 | 17.12 | 16.6 | 17 | 17 | +0.1 (+0.59%) | 1,271,000 |
| 28 Sep 2021 | MYR | 16.84 | 16.92 | 16.8 | 16.9 | 16.9 | -0.08 (-0.47%) | 1,030,100 |
| 27 Sep 2021 | MYR | 17.02 | 17.1 | 16.88 | 16.98 | 16.98 | -0.02 (-0.12%) | 551,000 |
| 24 Sep 2021 | MYR | 16.9 | 17 | 16.8 | 17 | 17 | +0.1 (+0.59%) | 1,099,600 |
| 23 Sep 2021 | MYR | 16.9 | 16.98 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 863,300 |
| 22 Sep 2021 | MYR | 16.64 | 16.96 | 16.64 | 16.9 | 16.9 | +0.1 (+0.60%) | 1,110,700 |
| 21 Sep 2021 | MYR | 16.8 | 16.84 | 16.6 | 16.8 | 16.8 | -0.06 (-0.36%) | 1,327,600 |
| 20 Sep 2021 | MYR | 17.18 | 17.18 | 16.78 | 16.86 | 16.86 | -0.52 (-2.99%) | 492,900 |
| 17 Sep 2021 | MYR | 16.88 | 17.38 | 16.72 | 17.38 | 17.38 | +0.5 (+2.96%) | 1,721,700 |
| 15 Sep 2021 | MYR | 16.76 | 16.9 | 16.72 | 16.88 | 16.88 | +0.12 (+0.72%) | 602,400 |
| 14 Sep 2021 | MYR | 16.58 | 16.84 | 16.56 | 16.76 | 16.76 | +0.06 (+0.36%) | 488,200 |
| 13 Sep 2021 | MYR | 16.62 | 16.7 | 16.52 | 16.7 | 16.7 | 0.0 (0.0%) | 759,300 |
| 10 Sep 2021 | MYR | 16.62 | 16.76 | 16.6 | 16.7 | 16.7 | -0.04 (-0.24%) | 317,500 |
| 9 Sep 2021 | MYR | 16.62 | 16.88 | 16.6 | 16.74 | 16.74 | -0.36 (-2.11%) | 546,700 |
| 8 Sep 2021 | MYR | 16.8 | 17.1 | 16.46 | 17.1 | 17.1 | +0.3 (+1.79%) | 977,700 |
| 7 Sep 2021 | MYR | 16.62 | 16.8 | 16.36 | 16.8 | 16.8 | +0.02 (+0.12%) | 515,400 |
