| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2021 | MYR | 16.2 | 16.28 | 16.18 | 16.24 | 16.24 | -0.02 (-0.12%) | 803,100 |
| 8 Jun 2021 | MYR | 16.22 | 16.38 | 16.16 | 16.26 | 16.26 | +0.06 (+0.37%) | 690,900 |
| 4 Jun 2021 | MYR | 16.2 | 16.24 | 16.06 | 16.2 | 16.2 | 0.0 (0.0%) | 1,326,500 |
| 3 Jun 2021 | MYR | 16.4 | 16.44 | 16.16 | 16.2 | 16.2 | -0.2 (-1.22%) | 944,100 |
| 2 Jun 2021 | MYR | 16.12 | 16.5 | 16.12 | 16.4 | 16.4 | +0.2 (+1.23%) | 1,383,300 |
| 1 Jun 2021 | MYR | 16.2 | 16.26 | 16.12 | 16.2 | 16.2 | 0.0 (0.0%) | 534,500 |
| 31 May 2021 | MYR | 16.14 | 16.26 | 16.02 | 16.2 | 16.2 | 0.0 (0.0%) | 300,600 |
| 28 May 2021 | MYR | 16.42 | 16.42 | 16.06 | 16.2 | 16.2 | -0.22 (-1.34%) | 842,600 |
| 27 May 2021 | MYR | 16.02 | 16.42 | 16 | 16.42 | 16.42 | +0.44 (+2.75%) | 3,227,300 |
| 25 May 2021 | MYR | 15.72 | 15.98 | 15.72 | 15.98 | 15.98 | +0.12 (+0.76%) | 568,900 |
| 24 May 2021 | MYR | 15.7 | 15.88 | 15.62 | 15.86 | 15.86 | +0.24 (+1.54%) | 382,600 |
| 21 May 2021 | MYR | 15.72 | 15.82 | 15.6 | 15.62 | 15.62 | -0.26 (-1.64%) | 493,400 |
| 20 May 2021 | MYR | 15.74 | 15.88 | 15.72 | 15.88 | 15.88 | -0.04 (-0.25%) | 495,900 |
| 19 May 2021 | MYR | 15.88 | 15.94 | 15.7 | 15.92 | 15.92 | +0.06 (+0.38%) | 217,000 |
| 18 May 2021 | MYR | 15.9 | 15.98 | 15.74 | 15.86 | 15.86 | -0.12 (-0.75%) | 315,500 |
| 17 May 2021 | MYR | 15.78 | 15.98 | 15.7 | 15.98 | 15.98 | +0.18 (+1.14%) | 648,800 |
| 12 May 2021 | MYR | 15.72 | 15.8 | 15.6 | 15.8 | 15.8 | +0.08 (+0.51%) | 243,900 |
| 11 May 2021 | MYR | 15.88 | 15.88 | 15.64 | 15.72 | 15.72 | -0.08 (-0.51%) | 161,700 |
| 10 May 2021 | MYR | 15.74 | 15.88 | 15.72 | 15.8 | 15.8 | +0.1 (+0.64%) | 239,800 |
| 7 May 2021 | MYR | 15.68 | 15.74 | 15.6 | 15.7 | 15.7 | +0.02 (+0.13%) | 361,800 |
| 6 May 2021 | MYR | 15.62 | 15.76 | 15.52 | 15.68 | 15.68 | +0.08 (+0.51%) | 564,300 |
| 5 May 2021 | MYR | 15.68 | 15.68 | 15.58 | 15.6 | 15.6 | -0.12 (-0.76%) | 589,200 |
| 4 May 2021 | MYR | 15.7 | 15.74 | 15.64 | 15.72 | 15.72 | +0.02 (+0.13%) | 86,100 |
| 3 May 2021 | MYR | 15.72 | 15.74 | 15.6 | 15.7 | 15.7 | -0.04 (-0.25%) | 224,300 |
| 30 Apr 2021 | MYR | 15.68 | 15.76 | 15.58 | 15.74 | 15.74 | +0.04 (+0.25%) | 1,083,200 |
| 28 Apr 2021 | MYR | 15.8 | 15.8 | 15.58 | 15.7 | 15.7 | -0.04 (-0.25%) | 791,000 |
| 27 Apr 2021 | MYR | 15.9 | 15.9 | 15.68 | 15.74 | 15.74 | -0.16 (-1.01%) | 570,900 |
| 26 Apr 2021 | MYR | 16.2 | 16.2 | 15.78 | 15.9 | 15.9 | -0.3 (-1.85%) | 567,300 |
| 23 Apr 2021 | MYR | 16 | 16.2 | 15.92 | 16.2 | 16.2 | +0.18 (+1.12%) | 494,500 |
| 22 Apr 2021 | MYR | 15.96 | 16.02 | 15.88 | 16.02 | 16.02 | +0.12 (+0.75%) | 251,700 |
