| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | MYR | 5.46 | 5.46 | 5.41 | 5.42 | 5.42 | -0.04 (-0.73%) | 4,100 |
| 27 Sep 2021 | MYR | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | +0.01 (+0.18%) | 5,000 |
| 24 Sep 2021 | MYR | 5.46 | 5.48 | 5.45 | 5.45 | 5.45 | -0.03 (-0.55%) | 15,900 |
| 23 Sep 2021 | MYR | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | +0.01 (+0.18%) | 11,900 |
| 22 Sep 2021 | MYR | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | -0.02 (-0.36%) | 8,700 |
| 21 Sep 2021 | MYR | 5.5 | 5.5 | 5.48 | 5.49 | 5.49 | -0.01 (-0.18%) | 7,800 |
| 20 Sep 2021 | MYR | 5.52 | 5.52 | 5.5 | 5.5 | 5.5 | +0.01 (+0.18%) | 14,500 |
| 17 Sep 2021 | MYR | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | +0.01 (+0.18%) | 19,500 |
| 15 Sep 2021 | MYR | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | -0.02 (-0.36%) | 6,100 |
| 14 Sep 2021 | MYR | 5.56 | 5.56 | 5.5 | 5.5 | 5.5 | -0.07 (-1.26%) | 38,000 |
| 13 Sep 2021 | MYR | 5.56 | 5.6 | 5.55 | 5.57 | 5.57 | -0.03 (-0.54%) | 39,100 |
| 10 Sep 2021 | MYR | 5.59 | 5.6 | 5.5 | 5.6 | 5.6 | 0.0 (0.0%) | 23,900 |
| 9 Sep 2021 | MYR | 5.63 | 5.63 | 5.6 | 5.6 | 5.6 | -0.03 (-0.53%) | 1,400 |
| 8 Sep 2021 | MYR | 5.63 | 5.72 | 5.63 | 5.63 | 5.63 | 0.0 (0.0%) | 4,000 |
| 7 Sep 2021 | MYR | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | +0.02 (+0.36%) | 100 |
| 6 Sep 2021 | MYR | 5.64 | 5.64 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 12,200 |
| 3 Sep 2021 | MYR | 5.6 | 5.61 | 5.6 | 5.61 | 5.61 | 0.0 (0.0%) | 4,000 |
| 2 Sep 2021 | MYR | 5.6 | 5.61 | 5.6 | 5.61 | 5.61 | -0.01 (-0.18%) | 10,300 |
| 1 Sep 2021 | MYR | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 0.0 (0.0%) | 10,200 |
| 30 Aug 2021 | MYR | 5.6 | 5.62 | 5.6 | 5.62 | 5.62 | +0.03 (+0.54%) | 4,800 |
| 27 Aug 2021 | MYR | 5.6 | 5.61 | 5.58 | 5.59 | 5.59 | +0.01 (+0.18%) | 17,100 |
| 26 Aug 2021 | MYR | 5.65 | 5.65 | 5.54 | 5.58 | 5.58 | -0.14 (-2.45%) | 79,300 |
| 25 Aug 2021 | MYR | 5.71 | 5.72 | 5.7 | 5.72 | 5.72 | +0.01 (+0.18%) | 2,800 |
| 24 Aug 2021 | MYR | 5.7 | 5.75 | 5.7 | 5.71 | 5.71 | +0.03 (+0.53%) | 27,300 |
| 23 Aug 2021 | MYR | 5.68 | 5.68 | 5.66 | 5.68 | 5.68 | 0.0 (0.0%) | 16,400 |
| 20 Aug 2021 | MYR | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | +0.07 (+1.25%) | 24,800 |
| 19 Aug 2021 | MYR | 5.62 | 5.63 | 5.61 | 5.61 | 5.61 | -0.01 (-0.18%) | 10,100 |
| 18 Aug 2021 | MYR | 5.6 | 5.62 | 5.6 | 5.62 | 5.62 | +0.03 (+0.54%) | 21,000 |
| 17 Aug 2021 | MYR | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | +0.02 (+0.36%) | 2,000 |
| 16 Aug 2021 | MYR | 5.58 | 5.61 | 5.57 | 5.57 | 5.57 | +0.02 (+0.36%) | 16,000 |
