| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | MYR | 2.87 | 2.9 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 5,139,000 |
| 1 Mar 2021 | MYR | 2.87 | 2.9 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 7,801,400 |
| 26 Feb 2021 | MYR | 3.03 | 3.03 | 2.82 | 2.85 | 2.85 | -0.25 (-8.06%) | 15,049,600 |
| 25 Feb 2021 | MYR | 3 | 3.11 | 2.9 | 3.1 | 3.1 | +0.06 (+1.97%) | 9,087,600 |
| 24 Feb 2021 | MYR | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | -0.03 (-0.98%) | 3,276,100 |
| 23 Feb 2021 | MYR | 3.1 | 3.14 | 3.04 | 3.07 | 3.07 | -0.07 (-2.23%) | 4,188,100 |
| 22 Feb 2021 | MYR | 3.16 | 3.2 | 3.12 | 3.14 | 3.14 | -0.02 (-0.63%) | 2,590,000 |
| 19 Feb 2021 | MYR | 3.15 | 3.17 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 2,972,400 |
| 18 Feb 2021 | MYR | 3.13 | 3.18 | 3.06 | 3.15 | 3.15 | 0.0 (0.0%) | 5,725,000 |
| 17 Feb 2021 | MYR | 3.19 | 3.19 | 3.09 | 3.15 | 3.15 | -0.04 (-1.25%) | 6,557,400 |
| 16 Feb 2021 | MYR | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -0.06 (-1.85%) | 3,746,600 |
| 15 Feb 2021 | MYR | 3.25 | 3.31 | 3.22 | 3.25 | 3.25 | +0.03 (+0.93%) | 5,134,400 |
| 11 Feb 2021 | MYR | 3.1 | 3.23 | 3.07 | 3.22 | 3.22 | +0.12 (+3.87%) | 3,556,300 |
| 10 Feb 2021 | MYR | 3.15 | 3.16 | 3.03 | 3.1 | 3.1 | -0.05 (-1.59%) | 7,029,900 |
| 9 Feb 2021 | MYR | 3.2 | 3.22 | 3.15 | 3.15 | 3.15 | -0.05 (-1.56%) | 3,857,600 |
| 8 Feb 2021 | MYR | 3.21 | 3.24 | 3.16 | 3.2 | 3.2 | -0.01 (-0.31%) | 2,911,200 |
| 5 Feb 2021 | MYR | 3.25 | 3.27 | 3.18 | 3.21 | 3.21 | -0.03 (-0.93%) | 3,190,400 |
| 4 Feb 2021 | MYR | 3.29 | 3.29 | 3.16 | 3.24 | 3.24 | -0.01 (-0.31%) | 3,864,100 |
| 3 Feb 2021 | MYR | 3.22 | 3.34 | 3.2 | 3.25 | 3.25 | +0.05 (+1.56%) | 6,099,300 |
| 2 Feb 2021 | MYR | 3.2 | 3.25 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 3,487,000 |
| 29 Jan 2021 | MYR | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -0.09 (-2.74%) | 5,917,500 |
| 27 Jan 2021 | MYR | 3.14 | 3.43 | 3.14 | 3.28 | 3.28 | +0.17 (+5.47%) | 14,685,700 |
| 26 Jan 2021 | MYR | 3.11 | 3.16 | 3.09 | 3.11 | 3.11 | +0.06 (+1.97%) | 3,916,900 |
| 25 Jan 2021 | MYR | 3.2 | 3.21 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 7,804,500 |
| 22 Jan 2021 | MYR | 2.97 | 3.2 | 2.96 | 3.2 | 3.2 | +0.22 (+7.38%) | 9,881,800 |
| 21 Jan 2021 | MYR | 3.11 | 3.15 | 2.94 | 2.98 | 2.98 | -0.11 (-3.56%) | 5,091,400 |
| 20 Jan 2021 | MYR | 3.08 | 3.2 | 3.07 | 3.09 | 3.09 | +0.04 (+1.31%) | 9,703,500 |
| 19 Jan 2021 | MYR | 3.13 | 3.2 | 3.02 | 3.05 | 3.05 | -0.05 (-1.61%) | 9,082,200 |
| 18 Jan 2021 | MYR | 2.96 | 3.16 | 2.91 | 3.1 | 3.1 | +0.15 (+5.08%) | 14,278,300 |
| 15 Jan 2021 | MYR | 2.93 | 3.03 | 2.93 | 2.95 | 2.95 | +0.05 (+1.72%) | 11,436,200 |
