| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2022 | MYR | 1.67 | 1.68 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 873,300 |
| 30 Sep 2022 | MYR | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 1,187,300 |
| 29 Sep 2022 | MYR | 1.65 | 1.7 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,831,800 |
| 28 Sep 2022 | MYR | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 798,600 |
| 27 Sep 2022 | MYR | 1.6 | 1.68 | 1.6 | 1.67 | 1.67 | +0.05 (+3.09%) | 1,497,700 |
| 26 Sep 2022 | MYR | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,057,300 |
| 23 Sep 2022 | MYR | 1.62 | 1.65 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,261,400 |
| 22 Sep 2022 | MYR | 1.6 | 1.66 | 1.57 | 1.61 | 1.61 | 0.0 (0.0%) | 3,593,600 |
| 21 Sep 2022 | MYR | 1.54 | 1.61 | 1.52 | 1.61 | 1.61 | +0.06 (+3.87%) | 2,231,800 |
| 20 Sep 2022 | MYR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,216,900 |
| 19 Sep 2022 | MYR | 1.53 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 958,400 |
| 15 Sep 2022 | MYR | 1.52 | 1.53 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 846,500 |
| 14 Sep 2022 | MYR | 1.45 | 1.5 | 1.44 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,382,200 |
| 13 Sep 2022 | MYR | 1.53 | 1.56 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 829,400 |
| 12 Sep 2022 | MYR | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 2,243,600 |
| 9 Sep 2022 | MYR | 1.5 | 1.54 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 1,024,100 |
| 8 Sep 2022 | MYR | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,485,900 |
| 7 Sep 2022 | MYR | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 1,165,600 |
| 6 Sep 2022 | MYR | 1.42 | 1.5 | 1.41 | 1.5 | 1.5 | +0.08 (+5.63%) | 2,023,000 |
| 5 Sep 2022 | MYR | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -0.06 (-4.05%) | 2,844,400 |
| 2 Sep 2022 | MYR | 1.47 | 1.48 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 798,400 |
| 1 Sep 2022 | MYR | 1.51 | 1.55 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 2,070,100 |
| 30 Aug 2022 | MYR | 1.45 | 1.53 | 1.44 | 1.53 | 1.53 | +0.08 (+5.52%) | 2,386,400 |
| 29 Aug 2022 | MYR | 1.38 | 1.47 | 1.37 | 1.45 | 1.45 | 0.0 (0.0%) | 1,747,500 |
| 26 Aug 2022 | MYR | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 1,457,600 |
| 25 Aug 2022 | MYR | 1.36 | 1.45 | 1.33 | 1.45 | 1.45 | +0.11 (+8.21%) | 3,897,000 |
| 24 Aug 2022 | MYR | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,509,200 |
| 23 Aug 2022 | MYR | 1.3 | 1.36 | 1.27 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,922,900 |
| 22 Aug 2022 | MYR | 1.36 | 1.41 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 2,929,000 |
| 19 Aug 2022 | MYR | 1.36 | 1.41 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,579,700 |
