| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2021 | MYR | 12.22 | 12.6 | 12.22 | 12.46 | 12.46 | +0.1 (+0.81%) | 33,000 |
| 26 Jul 2021 | MYR | 12.22 | 12.6 | 12 | 12.36 | 12.36 | +0.26 (+2.15%) | 41,100 |
| 23 Jul 2021 | MYR | 12.12 | 12.2 | 12 | 12.1 | 12.1 | +0.1 (+0.83%) | 20,400 |
| 22 Jul 2021 | MYR | 11.4 | 12 | 11.4 | 12 | 12 | +0.6 (+5.26%) | 35,700 |
| 21 Jul 2021 | MYR | 11.4 | 11.54 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 2,700 |
| 19 Jul 2021 | MYR | 11.3 | 11.5 | 11.3 | 11.4 | 11.4 | +0.2 (+1.79%) | 8,400 |
| 16 Jul 2021 | MYR | 11.3 | 11.3 | 11.2 | 11.2 | 11.2 | -0.38 (-3.28%) | 9,300 |
| 15 Jul 2021 | MYR | 11.3 | 11.58 | 11.2 | 11.58 | 11.58 | +0.38 (+3.39%) | 10,400 |
| 14 Jul 2021 | MYR | 11 | 11.38 | 11 | 11.2 | 11.2 | +0.2 (+1.82%) | 8,600 |
| 13 Jul 2021 | MYR | 11 | 11 | 11 | 11 | 11 | +0.12 (+1.10%) | 4,300 |
| 12 Jul 2021 | MYR | 11.26 | 11.32 | 10.8 | 10.88 | 10.88 | -0.12 (-1.09%) | 14,100 |
| 9 Jul 2021 | MYR | 10.88 | 11 | 10.88 | 11 | 11 | +0.08 (+0.73%) | 13,800 |
| 8 Jul 2021 | MYR | 10.9 | 11 | 10.8 | 10.92 | 10.92 | -0.28 (-2.50%) | 30,500 |
| 7 Jul 2021 | MYR | 11.22 | 11.22 | 11.06 | 11.2 | 11.2 | -0.02 (-0.18%) | 12,900 |
| 6 Jul 2021 | MYR | 11.22 | 11.24 | 11.2 | 11.22 | 11.22 | -0.12 (-1.06%) | 5,000 |
| 5 Jul 2021 | MYR | 11 | 12.3 | 10.98 | 11.34 | 11.34 | +0.38 (+3.47%) | 62,300 |
| 2 Jul 2021 | MYR | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.0 (0.0%) | 3,500 |
| 1 Jul 2021 | MYR | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | +0.3 (+2.81%) | 300 |
| 30 Jun 2021 | MYR | 10.72 | 10.72 | 10.6 | 10.66 | 10.66 | -0.1 (-0.93%) | 20,100 |
| 29 Jun 2021 | MYR | 10.9 | 10.9 | 10.72 | 10.76 | 10.76 | -0.04 (-0.37%) | 19,800 |
| 28 Jun 2021 | MYR | 10.76 | 10.98 | 10.76 | 10.8 | 10.8 | 0.0 (0.0%) | 4,100 |
| 25 Jun 2021 | MYR | 10.6 | 10.98 | 10.6 | 10.8 | 10.8 | +0.1 (+0.93%) | 15,600 |
| 24 Jun 2021 | MYR | 10.8 | 10.8 | 10.6 | 10.7 | 10.7 | -0.2 (-1.83%) | 22,900 |
| 23 Jun 2021 | MYR | 11 | 11 | 10.8 | 10.9 | 10.9 | -0.16 (-1.45%) | 51,000 |
| 22 Jun 2021 | MYR | 11 | 11.08 | 11 | 11.06 | 11.06 | -0.08 (-0.72%) | 9,500 |
| 21 Jun 2021 | MYR | 11.16 | 11.2 | 11 | 11.14 | 11.14 | -0.06 (-0.54%) | 28,000 |
| 18 Jun 2021 | MYR | 11.5 | 11.5 | 10.88 | 11.2 | 11.2 | -0.36 (-3.11%) | 63,200 |
| 17 Jun 2021 | MYR | 11.54 | 11.56 | 11.52 | 11.56 | 11.56 | -0.04 (-0.34%) | 5,800 |
| 16 Jun 2021 | MYR | 11.6 | 11.62 | 11.6 | 11.6 | 11.6 | 0.0 (0.0%) | 21,500 |
| 15 Jun 2021 | MYR | 11.5 | 11.6 | 11.5 | 11.6 | 11.6 | 0.0 (0.0%) | 7,900 |
