| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2021 | MYR | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 120,100 |
| 23 Feb 2021 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 159,700 |
| 22 Feb 2021 | MYR | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 266,000 |
| 19 Feb 2021 | MYR | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 46,600 |
| 18 Feb 2021 | MYR | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 74,400 |
| 17 Feb 2021 | MYR | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 251,700 |
| 16 Feb 2021 | MYR | 1.3 | 1.35 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 496,400 |
| 15 Feb 2021 | MYR | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 436,100 |
| 11 Feb 2021 | MYR | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 52,000 |
| 10 Feb 2021 | MYR | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 143,600 |
| 9 Feb 2021 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 165,500 |
| 8 Feb 2021 | MYR | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 164,400 |
| 5 Feb 2021 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 116,300 |
| 4 Feb 2021 | MYR | 1.25 | 1.37 | 1.25 | 1.29 | 1.29 | +0.06 (+4.88%) | 167,300 |
| 3 Feb 2021 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 22,400 |
| 2 Feb 2021 | MYR | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 132,600 |
| 29 Jan 2021 | MYR | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 503,600 |
| 27 Jan 2021 | MYR | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 764,500 |
| 26 Jan 2021 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 87,400 |
| 25 Jan 2021 | MYR | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 216,300 |
| 22 Jan 2021 | MYR | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 130,000 |
| 21 Jan 2021 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 137,800 |
| 20 Jan 2021 | MYR | 1.3 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 47,800 |
| 19 Jan 2021 | MYR | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 26,800 |
| 18 Jan 2021 | MYR | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 69,400 |
| 15 Jan 2021 | MYR | 1.34 | 1.34 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 37,400 |
| 14 Jan 2021 | MYR | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 40,500 |
| 13 Jan 2021 | MYR | 1.34 | 1.37 | 1.31 | 1.37 | 1.37 | +0.07 (+5.38%) | 92,000 |
| 12 Jan 2021 | MYR | 1.32 | 1.32 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 79,700 |
| 11 Jan 2021 | MYR | 1.28 | 1.35 | 1.27 | 1.31 | 1.31 | +0.03 (+2.34%) | 57,100 |
