| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | MYR | 4.31 | 4.36 | 4.25 | 4.34 | 4.34 | +0.04 (+0.93%) | 5,550,300 |
| 24 Aug 2021 | MYR | 4.28 | 4.34 | 4.23 | 4.3 | 4.3 | 0.0 (0.0%) | 3,342,400 |
| 23 Aug 2021 | MYR | 4.32 | 4.37 | 4.29 | 4.3 | 4.3 | -0.01 (-0.23%) | 3,412,000 |
| 20 Aug 2021 | MYR | 4.27 | 4.34 | 4.25 | 4.31 | 4.31 | +0.06 (+1.41%) | 2,285,300 |
| 19 Aug 2021 | MYR | 4.28 | 4.29 | 4.21 | 4.25 | 4.25 | -0.03 (-0.70%) | 1,186,500 |
| 18 Aug 2021 | MYR | 4.3 | 4.33 | 4.24 | 4.28 | 4.28 | -0.04 (-0.93%) | 725,500 |
| 17 Aug 2021 | MYR | 4.28 | 4.35 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 2,392,000 |
| 16 Aug 2021 | MYR | 4.21 | 4.32 | 4.19 | 4.32 | 4.32 | +0.07 (+1.65%) | 1,012,700 |
| 13 Aug 2021 | MYR | 4.32 | 4.32 | 4.23 | 4.25 | 4.25 | -0.06 (-1.39%) | 1,077,000 |
| 12 Aug 2021 | MYR | 4.26 | 4.31 | 4.23 | 4.31 | 4.31 | +0.03 (+0.70%) | 660,600 |
| 11 Aug 2021 | MYR | 4.28 | 4.32 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,073,200 |
| 9 Aug 2021 | MYR | 4.21 | 4.3 | 4.2 | 4.3 | 4.3 | +0.06 (+1.42%) | 601,100 |
| 6 Aug 2021 | MYR | 4.24 | 4.3 | 4.2 | 4.24 | 4.24 | -0.06 (-1.40%) | 758,100 |
| 5 Aug 2021 | MYR | 4.2 | 4.3 | 4.2 | 4.3 | 4.3 | +0.11 (+2.63%) | 2,057,800 |
| 4 Aug 2021 | MYR | 4.22 | 4.22 | 4.13 | 4.19 | 4.19 | -0.02 (-0.48%) | 1,681,800 |
| 3 Aug 2021 | MYR | 4.15 | 4.23 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 2,029,400 |
| 2 Aug 2021 | MYR | 4.17 | 4.19 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 1,534,000 |
| 30 Jul 2021 | MYR | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -0.09 (-2.12%) | 3,091,900 |
| 29 Jul 2021 | MYR | 4.23 | 4.27 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 2,101,200 |
| 28 Jul 2021 | MYR | 4.19 | 4.24 | 4.16 | 4.24 | 4.24 | +0.06 (+1.44%) | 974,100 |
| 27 Jul 2021 | MYR | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | +0.04 (+0.97%) | 951,600 |
| 26 Jul 2021 | MYR | 4.19 | 4.21 | 4.13 | 4.14 | 4.14 | -0.05 (-1.19%) | 1,623,900 |
| 23 Jul 2021 | MYR | 4.21 | 4.23 | 4.16 | 4.19 | 4.19 | -0.06 (-1.41%) | 1,127,100 |
| 22 Jul 2021 | MYR | 4.13 | 4.25 | 4.12 | 4.25 | 4.25 | +0.12 (+2.91%) | 2,023,200 |
| 21 Jul 2021 | MYR | 4.2 | 4.2 | 4.09 | 4.13 | 4.13 | -0.07 (-1.67%) | 4,159,500 |
| 19 Jul 2021 | MYR | 4.25 | 4.27 | 4.16 | 4.2 | 4.2 | -0.05 (-1.18%) | 2,692,800 |
| 16 Jul 2021 | MYR | 4.14 | 4.29 | 4.1 | 4.25 | 4.25 | +0.11 (+2.66%) | 4,096,700 |
| 15 Jul 2021 | MYR | 4.16 | 4.19 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 2,069,600 |
| 14 Jul 2021 | MYR | 4.26 | 4.26 | 4.13 | 4.16 | 4.16 | -0.1 (-2.35%) | 3,241,300 |
| 13 Jul 2021 | MYR | 4.19 | 4.26 | 4.13 | 4.26 | 4.26 | +0.07 (+1.67%) | 2,270,400 |
