| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2021 | MYR | 3.72 | 3.73 | 3.56 | 3.56 | 3.56 | -0.14 (-3.78%) | 8,259,700 |
| 26 Feb 2021 | MYR | 3.78 | 3.78 | 3.7 | 3.7 | 3.7 | -0.09 (-2.37%) | 10,882,700 |
| 25 Feb 2021 | MYR | 3.82 | 3.84 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 4,270,200 |
| 24 Feb 2021 | MYR | 3.8 | 3.84 | 3.8 | 3.81 | 3.81 | +0.03 (+0.79%) | 5,392,300 |
| 23 Feb 2021 | MYR | 3.76 | 3.82 | 3.75 | 3.78 | 3.78 | +0.04 (+1.07%) | 4,736,700 |
| 22 Feb 2021 | MYR | 3.77 | 3.8 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 4,242,800 |
| 19 Feb 2021 | MYR | 3.74 | 3.75 | 3.71 | 3.74 | 3.74 | +0.03 (+0.81%) | 5,180,500 |
| 18 Feb 2021 | MYR | 3.79 | 3.81 | 3.71 | 3.71 | 3.71 | -0.07 (-1.85%) | 5,310,400 |
| 17 Feb 2021 | MYR | 3.85 | 3.85 | 3.76 | 3.78 | 3.78 | -0.05 (-1.31%) | 4,883,900 |
| 16 Feb 2021 | MYR | 3.83 | 3.86 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 3,772,400 |
| 15 Feb 2021 | MYR | 3.79 | 3.86 | 3.79 | 3.82 | 3.82 | +0.05 (+1.33%) | 2,934,700 |
| 11 Feb 2021 | MYR | 3.77 | 3.79 | 3.76 | 3.77 | 3.77 | +0.01 (+0.27%) | 1,268,500 |
| 10 Feb 2021 | MYR | 3.76 | 3.79 | 3.75 | 3.76 | 3.76 | +0.01 (+0.27%) | 2,721,300 |
| 9 Feb 2021 | MYR | 3.8 | 3.83 | 3.75 | 3.75 | 3.75 | -0.03 (-0.79%) | 3,730,600 |
| 8 Feb 2021 | MYR | 3.78 | 3.83 | 3.77 | 3.78 | 3.78 | 0.0 (0.0%) | 2,738,600 |
| 5 Feb 2021 | MYR | 3.8 | 3.8 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 2,290,900 |
| 4 Feb 2021 | MYR | 3.82 | 3.83 | 3.76 | 3.78 | 3.78 | -0.05 (-1.31%) | 6,389,800 |
| 3 Feb 2021 | MYR | 3.82 | 3.85 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 8,065,000 |
| 2 Feb 2021 | MYR | 3.83 | 3.83 | 3.78 | 3.81 | 3.81 | +0.02 (+0.53%) | 4,307,400 |
| 29 Jan 2021 | MYR | 3.94 | 3.97 | 3.76 | 3.79 | 3.79 | -0.16 (-4.05%) | 9,495,600 |
| 27 Jan 2021 | MYR | 3.96 | 4.03 | 3.95 | 3.95 | 3.95 | -0.01 (-0.25%) | 4,792,000 |
| 26 Jan 2021 | MYR | 4 | 4 | 3.9 | 3.96 | 3.96 | -0.02 (-0.50%) | 3,440,700 |
| 25 Jan 2021 | MYR | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 3,506,100 |
| 22 Jan 2021 | MYR | 4.02 | 4.04 | 4 | 4 | 4 | -0.02 (-0.50%) | 2,656,000 |
| 21 Jan 2021 | MYR | 4 | 4.07 | 4 | 4.02 | 4.02 | +0.03 (+0.75%) | 3,283,000 |
| 20 Jan 2021 | MYR | 4.07 | 4.12 | 3.99 | 3.99 | 3.99 | -0.08 (-1.97%) | 3,223,400 |
| 19 Jan 2021 | MYR | 4.07 | 4.12 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 2,211,800 |
| 18 Jan 2021 | MYR | 4.1 | 4.11 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 2,411,000 |
| 15 Jan 2021 | MYR | 4.07 | 4.12 | 4.04 | 4.1 | 4.1 | +0.03 (+0.74%) | 1,895,600 |
| 14 Jan 2021 | MYR | 4.07 | 4.11 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 3,695,200 |
