| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2021 | MYR | 17 | 17 | 16.74 | 16.78 | 16.78 | -0.22 (-1.29%) | 2,001,100 |
| 3 Sep 2021 | MYR | 16.8 | 17 | 16.54 | 17 | 17 | +0.3 (+1.80%) | 887,200 |
| 2 Sep 2021 | MYR | 16.52 | 16.78 | 16.52 | 16.7 | 16.7 | +0.16 (+0.97%) | 671,800 |
| 1 Sep 2021 | MYR | 16.9 | 16.96 | 16.5 | 16.54 | 16.54 | -0.26 (-1.55%) | 1,045,200 |
| 30 Aug 2021 | MYR | 16.26 | 16.8 | 16.08 | 16.8 | 16.8 | +0.54 (+3.32%) | 1,477,000 |
| 27 Aug 2021 | MYR | 16.14 | 16.3 | 16 | 16.26 | 16.26 | +0.12 (+0.74%) | 792,600 |
| 26 Aug 2021 | MYR | 16.1 | 16.2 | 16 | 16.14 | 16.14 | +0.04 (+0.25%) | 907,500 |
| 25 Aug 2021 | MYR | 16.04 | 16.1 | 15.9 | 16.1 | 16.1 | +0.08 (+0.50%) | 368,500 |
| 24 Aug 2021 | MYR | 15.98 | 16.02 | 15.8 | 16.02 | 16.02 | +0.02 (+0.13%) | 392,900 |
| 23 Aug 2021 | MYR | 16 | 16.2 | 15.9 | 16 | 16 | -0.06 (-0.37%) | 480,800 |
| 20 Aug 2021 | MYR | 16 | 16.08 | 15.96 | 16.06 | 16.06 | +0.08 (+0.50%) | 252,000 |
| 19 Aug 2021 | MYR | 16 | 16.08 | 15.9 | 15.98 | 15.98 | -0.12 (-0.75%) | 120,500 |
| 18 Aug 2021 | MYR | 16.08 | 16.1 | 15.96 | 16.1 | 16.1 | +0.16 (+1.00%) | 314,800 |
| 17 Aug 2021 | MYR | 15.88 | 16.16 | 15.88 | 15.94 | 15.94 | 0.0 (0.0%) | 728,100 |
| 16 Aug 2021 | MYR | 15.82 | 16 | 15.74 | 15.94 | 15.94 | +0.04 (+0.25%) | 168,800 |
| 13 Aug 2021 | MYR | 15.88 | 15.96 | 15.74 | 15.9 | 15.9 | +0.16 (+1.02%) | 291,500 |
| 12 Aug 2021 | MYR | 16.06 | 16.06 | 15.7 | 15.74 | 15.74 | -0.32 (-1.99%) | 424,800 |
| 11 Aug 2021 | MYR | 15.9 | 16.08 | 15.88 | 16.06 | 16.06 | +0.16 (+1.01%) | 399,000 |
| 9 Aug 2021 | MYR | 15.86 | 15.9 | 15.84 | 15.9 | 15.9 | +0.04 (+0.25%) | 201,900 |
| 6 Aug 2021 | MYR | 15.8 | 15.9 | 15.68 | 15.86 | 15.86 | -0.04 (-0.25%) | 351,600 |
| 5 Aug 2021 | MYR | 15.86 | 15.94 | 15.76 | 15.9 | 15.9 | 0.0 (0.0%) | 323,300 |
| 4 Aug 2021 | MYR | 15.68 | 15.9 | 15.52 | 15.9 | 15.9 | +0.18 (+1.15%) | 594,800 |
| 3 Aug 2021 | MYR | 15.46 | 15.76 | 15.4 | 15.72 | 15.72 | +0.24 (+1.55%) | 833,600 |
| 2 Aug 2021 | MYR | 15.34 | 15.48 | 15.34 | 15.48 | 15.48 | +0.24 (+1.57%) | 598,600 |
| 30 Jul 2021 | MYR | 15.62 | 15.64 | 15.24 | 15.24 | 15.24 | -0.4 (-2.56%) | 1,354,800 |
| 29 Jul 2021 | MYR | 15.66 | 15.68 | 15.62 | 15.64 | 15.64 | -0.06 (-0.38%) | 504,600 |
| 28 Jul 2021 | MYR | 15.6 | 15.7 | 15.6 | 15.7 | 15.7 | +0.08 (+0.51%) | 309,900 |
| 27 Jul 2021 | MYR | 15.62 | 15.7 | 15.6 | 15.62 | 15.62 | +0.02 (+0.13%) | 155,900 |
| 26 Jul 2021 | MYR | 15.64 | 15.68 | 15.56 | 15.6 | 15.6 | -0.02 (-0.13%) | 454,500 |
| 23 Jul 2021 | MYR | 15.6 | 15.68 | 15.6 | 15.62 | 15.62 | -0.06 (-0.38%) | 412,500 |
