| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2021 | MYR | 1.18 | 1.1 | 1.11 | 1.16 | 1.16 | +0.050 (+4.50%) | 5,542,400 |
| 14 Jun 2021 | MYR | 1.13 | 1.09 | 1.09 | 1.11 | 1.11 | +0.010 (+0.91%) | 1,377,400 |
| 11 Jun 2021 | MYR | 1.13 | 1.09 | 1.12 | 1.1 | 1.1 | -0.020 (-1.79%) | 2,108,300 |
| 10 Jun 2021 | MYR | 1.15 | 1.11 | 1.14 | 1.12 | 1.12 | -0.020 (-1.75%) | 1,195,900 |
| 9 Jun 2021 | MYR | 1.15 | 1.12 | 1.13 | 1.14 | 1.14 | +0.020 (+1.79%) | 3,952,300 |
| 8 Jun 2021 | MYR | 1.13 | 1.05 | 1.07 | 1.12 | 1.12 | +0.060 (+5.66%) | 4,972,600 |
| 4 Jun 2021 | MYR | 1.07 | 1.05 | 1.07 | 1.06 | 1.06 | -0.010 (-0.93%) | 849,700 |
| 3 Jun 2021 | MYR | 1.09 | 1.05 | 1.06 | 1.07 | 1.07 | +0.020 (+1.90%) | 1,806,100 |
| 2 Jun 2021 | MYR | 1.05 | 1.03 | 1.04 | 1.05 | 1.05 | +0.020 (+1.94%) | 611,100 |
| 1 Jun 2021 | MYR | 1.05 | 1.01 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 435,400 |
| 31 May 2021 | MYR | 1.05 | 0.97 | 0.975 | 1.03 | 1.03 | +0.030 (+3%) | 1,122,200 |
| 28 May 2021 | MYR | 1.01 | 0.985 | 1.01 | 1.0 | 1.0 | -0.010 (-0.99%) | 523,900 |
| 27 May 2021 | MYR | 1.02 | 0.99 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 502,500 |
| 25 May 2021 | MYR | 1.01 | 0.99 | 1.0 | 1.01 | 1.01 | +0.010 (+1%) | 784,300 |
| 24 May 2021 | MYR | 1.01 | 0.98 | 0.995 | 1.0 | 1.0 | +0.015 (+1.52%) | 1,180,300 |
| 21 May 2021 | MYR | 0.995 | 0.95 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 1,259,100 |
| 20 May 2021 | MYR | 1.05 | 0.99 | 1.02 | 0.99 | 0.99 | -0.060 (-5.71%) | 2,601,300 |
| 19 May 2021 | MYR | 1.05 | 0.96 | 0.98 | 1.05 | 1.05 | +0.080 (+8.25%) | 3,864,600 |
| 18 May 2021 | MYR | 0.98 | 0.945 | 0.955 | 0.97 | 0.97 | +0.015 (+1.57%) | 553,300 |
| 17 May 2021 | MYR | 1.01 | 0.955 | 1.01 | 0.955 | 0.955 | -0.055 (-5.45%) | 1,252,800 |
| 12 May 2021 | MYR | 1.02 | 0.99 | 1.02 | 1.01 | 1.01 | -0.020 (-1.94%) | 1,054,500 |
| 11 May 2021 | MYR | 1.04 | 0.99 | 1.0 | 1.03 | 1.03 | +0.020 (+1.98%) | 1,498,200 |
| 10 May 2021 | MYR | 1.05 | 1.0 | 1.04 | 1.01 | 1.01 | -0.020 (-1.94%) | 742,700 |
| 7 May 2021 | MYR | 1.05 | 1.02 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 1,408,700 |
| 6 May 2021 | MYR | 1.06 | 0.985 | 1.03 | 1.03 | 1.03 | -0.010 (-0.96%) | 3,518,800 |
| 5 May 2021 | MYR | 1.12 | 1.03 | 1.1 | 1.04 | 1.04 | -0.070 (-6.31%) | 4,136,100 |
| 4 May 2021 | MYR | 1.14 | 1.1 | 1.13 | 1.11 | 1.11 | -0.030 (-2.63%) | 2,741,000 |
| 3 May 2021 | MYR | 1.19 | 1.14 | 1.18 | 1.14 | 1.14 | -0.020 (-1.72%) | 3,327,000 |
| 30 Apr 2021 | MYR | 1.18 | 1.15 | 1.17 | 1.16 | 1.16 | 0.0 (0.0%) | 2,160,000 |
| 28 Apr 2021 | MYR | 1.2 | 1.15 | 1.18 | 1.16 | 1.16 | -0.020 (-1.69%) | 6,519,400 |