| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | MYR | 4.39 | 4.39 | 4.3 | 4.33 | 4.33 | -0.09 (-2.04%) | 432,500 |
| 21 Oct 2021 | MYR | 4.3 | 4.42 | 4.28 | 4.42 | 4.42 | +0.12 (+2.79%) | 1,209,700 |
| 20 Oct 2021 | MYR | 4.37 | 4.46 | 4.3 | 4.3 | 4.3 | -0.07 (-1.60%) | 1,455,800 |
| 18 Oct 2021 | MYR | 4.29 | 4.37 | 4.24 | 4.37 | 4.37 | +0.11 (+2.58%) | 592,400 |
| 15 Oct 2021 | MYR | 4.21 | 4.29 | 4.21 | 4.26 | 4.26 | +0.01 (+0.24%) | 244,600 |
| 14 Oct 2021 | MYR | 4.17 | 4.26 | 4.17 | 4.25 | 4.25 | +0.08 (+1.92%) | 401,800 |
| 13 Oct 2021 | MYR | 4.25 | 4.3 | 4.17 | 4.17 | 4.17 | -0.12 (-2.80%) | 498,600 |
| 12 Oct 2021 | MYR | 4.26 | 4.29 | 4.21 | 4.29 | 4.29 | +0.01 (+0.23%) | 167,600 |
| 11 Oct 2021 | MYR | 4.2 | 4.29 | 4.19 | 4.28 | 4.28 | +0.04 (+0.94%) | 621,600 |
| 8 Oct 2021 | MYR | 4.28 | 4.3 | 4.24 | 4.24 | 4.24 | -0.02 (-0.47%) | 179,400 |
| 7 Oct 2021 | MYR | 4.21 | 4.3 | 4.19 | 4.26 | 4.26 | +0.05 (+1.19%) | 1,210,300 |
| 6 Oct 2021 | MYR | 4.17 | 4.23 | 4.14 | 4.21 | 4.21 | 0.0 (0.0%) | 1,373,200 |
| 5 Oct 2021 | MYR | 4.18 | 4.22 | 4.16 | 4.21 | 4.21 | 0.0 (0.0%) | 722,800 |
| 4 Oct 2021 | MYR | 4.14 | 4.25 | 4.14 | 4.21 | 4.21 | +0.07 (+1.69%) | 304,500 |
| 1 Oct 2021 | MYR | 4.2 | 4.22 | 4.14 | 4.14 | 4.14 | -0.08 (-1.90%) | 811,300 |
| 30 Sep 2021 | MYR | 4.23 | 4.28 | 4.19 | 4.22 | 4.22 | -0.03 (-0.71%) | 274,200 |
| 29 Sep 2021 | MYR | 4.22 | 4.25 | 4.19 | 4.25 | 4.25 | 0.0 (0.0%) | 515,200 |
| 28 Sep 2021 | MYR | 4.32 | 4.32 | 4.23 | 4.25 | 4.25 | -0.09 (-2.07%) | 346,000 |
| 27 Sep 2021 | MYR | 4.4 | 4.4 | 4.31 | 4.34 | 4.34 | -0.06 (-1.36%) | 492,400 |
| 24 Sep 2021 | MYR | 4.43 | 4.44 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 732,700 |
| 23 Sep 2021 | MYR | 4.42 | 4.47 | 4.33 | 4.38 | 4.38 | -0.02 (-0.45%) | 640,100 |
| 22 Sep 2021 | MYR | 4.29 | 4.43 | 4.27 | 4.4 | 4.4 | +0.16 (+3.77%) | 1,033,200 |
| 21 Sep 2021 | MYR | 4.21 | 4.26 | 4.18 | 4.24 | 4.24 | +0.02 (+0.47%) | 534,800 |
| 20 Sep 2021 | MYR | 4.3 | 4.3 | 4.21 | 4.22 | 4.22 | -0.08 (-1.86%) | 202,600 |
| 17 Sep 2021 | MYR | 4.22 | 4.3 | 4.21 | 4.3 | 4.3 | +0.06 (+1.42%) | 630,100 |
| 15 Sep 2021 | MYR | 4.2 | 4.25 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 191,800 |
| 14 Sep 2021 | MYR | 4.2 | 4.27 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 267,000 |
| 13 Sep 2021 | MYR | 4.26 | 4.26 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 226,200 |
| 10 Sep 2021 | MYR | 4.25 | 4.27 | 4.2 | 4.26 | 4.26 | +0.02 (+0.47%) | 259,100 |
| 9 Sep 2021 | MYR | 4.18 | 4.3 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 493,300 |
