| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | MYR | 1.76 | 1.77 | 1.66 | 1.67 | 1.67 | -0.09 (-5.11%) | 9,124,700 |
| 23 Nov 2021 | MYR | 1.85 | 1.86 | 1.76 | 1.76 | 1.76 | -0.09 (-4.86%) | 5,039,700 |
| 22 Nov 2021 | MYR | 1.9 | 1.92 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 2,440,700 |
| 19 Nov 2021 | MYR | 1.9 | 1.93 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,592,700 |
| 18 Nov 2021 | MYR | 1.97 | 1.98 | 1.88 | 1.9 | 1.9 | -0.07 (-3.55%) | 3,218,300 |
| 17 Nov 2021 | MYR | 2.06 | 2.06 | 1.96 | 1.97 | 1.97 | -0.09 (-4.37%) | 3,286,400 |
| 16 Nov 2021 | MYR | 2.07 | 2.07 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,567,100 |
| 15 Nov 2021 | MYR | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,263,800 |
| 12 Nov 2021 | MYR | 2.09 | 2.1 | 2.07 | 2.07 | 2.07 | -0.02 (-0.96%) | 1,206,700 |
| 11 Nov 2021 | MYR | 2.09 | 2.11 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 272,200 |
| 10 Nov 2021 | MYR | 2.11 | 2.12 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 423,400 |
| 9 Nov 2021 | MYR | 2.1 | 2.14 | 2.1 | 2.12 | 2.12 | +0.04 (+1.92%) | 823,000 |
| 8 Nov 2021 | MYR | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 295,700 |
| 5 Nov 2021 | MYR | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 560,400 |
| 3 Nov 2021 | MYR | 2.15 | 2.16 | 2.11 | 2.11 | 2.11 | -0.04 (-1.86%) | 548,200 |
| 2 Nov 2021 | MYR | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | +0.06 (+2.87%) | 962,700 |
| 1 Nov 2021 | MYR | 2.09 | 2.1 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 851,100 |
| 29 Oct 2021 | MYR | 2.1 | 2.11 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 985,700 |
| 28 Oct 2021 | MYR | 2.1 | 2.11 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 2,354,400 |
| 27 Oct 2021 | MYR | 2.13 | 2.13 | 2.09 | 2.11 | 2.11 | -0.04 (-1.86%) | 3,277,500 |
| 26 Oct 2021 | MYR | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 662,900 |
| 25 Oct 2021 | MYR | 2.13 | 2.17 | 2.11 | 2.14 | 2.14 | +0.01 (+0.47%) | 1,510,300 |
| 22 Oct 2021 | MYR | 2.1 | 2.14 | 2.1 | 2.13 | 2.13 | +0.04 (+1.91%) | 1,107,400 |
| 21 Oct 2021 | MYR | 2.09 | 2.13 | 2.08 | 2.09 | 2.09 | +0.02 (+0.97%) | 2,937,500 |
| 20 Oct 2021 | MYR | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 370,900 |
| 18 Oct 2021 | MYR | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 771,200 |
| 15 Oct 2021 | MYR | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 1,112,900 |
| 14 Oct 2021 | MYR | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 2,073,300 |
| 13 Oct 2021 | MYR | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 1,168,200 |
| 12 Oct 2021 | MYR | 2.08 | 2.09 | 2.04 | 2.04 | 2.04 | -0.04 (-1.92%) | 2,115,900 |
