| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2021 | MYR | 0.81 | 0.815 | 0.765 | 0.785 | 0.785 | -0.015 (-1.88%) | 7,281,700 |
| 25 Aug 2021 | MYR | 0.75 | 0.825 | 0.75 | 0.8 | 0.8 | +0.055 (+7.38%) | 18,392,800 |
| 24 Aug 2021 | MYR | 0.725 | 0.75 | 0.72 | 0.745 | 0.745 | +0.02 (+2.76%) | 3,033,100 |
| 23 Aug 2021 | MYR | 0.72 | 0.735 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 2,035,800 |
| 20 Aug 2021 | MYR | 0.725 | 0.725 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 1,648,500 |
| 19 Aug 2021 | MYR | 0.73 | 0.735 | 0.715 | 0.72 | 0.72 | -0.015 (-2.04%) | 2,698,900 |
| 18 Aug 2021 | MYR | 0.72 | 0.74 | 0.71 | 0.735 | 0.735 | +0.02 (+2.80%) | 3,892,900 |
| 17 Aug 2021 | MYR | 0.73 | 0.735 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 2,586,500 |
| 16 Aug 2021 | MYR | 0.715 | 0.73 | 0.71 | 0.72 | 0.72 | -0.005 (-0.69%) | 3,530,600 |
| 13 Aug 2021 | MYR | 0.725 | 0.755 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 6,268,000 |
| 12 Aug 2021 | MYR | 0.725 | 0.735 | 0.715 | 0.725 | 0.725 | +0.01 (+1.40%) | 3,794,500 |
| 11 Aug 2021 | MYR | 0.73 | 0.75 | 0.715 | 0.715 | 0.715 | -0.015 (-2.05%) | 4,505,600 |
| 9 Aug 2021 | MYR | 0.725 | 0.75 | 0.715 | 0.73 | 0.73 | +0.005 (+0.69%) | 5,416,200 |
| 6 Aug 2021 | MYR | 0.725 | 0.735 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 4,140,000 |
| 5 Aug 2021 | MYR | 0.755 | 0.755 | 0.725 | 0.725 | 0.725 | -0.02 (-2.68%) | 3,259,900 |
| 4 Aug 2021 | MYR | 0.735 | 0.77 | 0.735 | 0.745 | 0.745 | -0.01 (-1.32%) | 5,769,100 |
| 3 Aug 2021 | MYR | 0.72 | 0.77 | 0.71 | 0.755 | 0.755 | +0.035 (+4.86%) | 17,376,400 |
| 2 Aug 2021 | MYR | 0.74 | 0.745 | 0.71 | 0.72 | 0.72 | -0.015 (-2.04%) | 4,187,600 |
| 30 Jul 2021 | MYR | 0.75 | 0.765 | 0.725 | 0.735 | 0.735 | -0.015 (-2%) | 4,340,400 |
| 29 Jul 2021 | MYR | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 5,672,100 |
| 28 Jul 2021 | MYR | 0.775 | 0.795 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 6,435,000 |
| 27 Jul 2021 | MYR | 0.78 | 0.795 | 0.745 | 0.775 | 0.775 | +0.005 (+0.65%) | 5,395,500 |
| 26 Jul 2021 | MYR | 0.815 | 0.82 | 0.765 | 0.77 | 0.77 | -0.04 (-4.94%) | 11,098,700 |
| 23 Jul 2021 | MYR | 0.835 | 0.855 | 0.81 | 0.81 | 0.81 | -0.025 (-2.99%) | 11,040,600 |
| 22 Jul 2021 | MYR | 0.845 | 0.855 | 0.815 | 0.835 | 0.835 | -0.01 (-1.18%) | 6,155,600 |
| 21 Jul 2021 | MYR | 0.865 | 0.885 | 0.835 | 0.845 | 0.845 | -0.02 (-2.31%) | 28,629,000 |
| 19 Jul 2021 | MYR | 0.845 | 0.88 | 0.82 | 0.865 | 0.865 | +0.02 (+2.37%) | 18,009,900 |
| 16 Jul 2021 | MYR | 0.815 | 0.855 | 0.795 | 0.845 | 0.845 | +0.035 (+4.32%) | 30,600,100 |
| 15 Jul 2021 | MYR | 0.76 | 0.85 | 0.755 | 0.81 | 0.81 | +0.06 (+8%) | 50,444,600 |
| 14 Jul 2021 | MYR | 0.775 | 0.785 | 0.74 | 0.75 | 0.75 | -0.025 (-3.23%) | 8,337,700 |
