| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | MYR | 8.12 | 8.12 | 7.93 | 7.99 | 7.99 | -0.16 (-1.96%) | 897,400 |
| 20 Jan 2022 | MYR | 8.14 | 8.24 | 8.12 | 8.15 | 8.15 | +0.01 (+0.12%) | 459,000 |
| 19 Jan 2022 | MYR | 8.19 | 8.19 | 8.05 | 8.14 | 8.14 | +6.072 (+293.71%) | 466,800 |
| 19 Jan 2022 |
|
|||||||
| 17 Jan 2022 | MYR | 8.48 | 8.48 | 8.2 | 8.27 | 8.27 | -0.23 (-2.71%) | 1,190,200 |
| 14 Jan 2022 | MYR | 9.15 | 9.22 | 8.25 | 8.5 | 8.5 | -0.71 (-7.71%) | 1,948,400 |
| 13 Jan 2022 | MYR | 9.33 | 9.35 | 9.16 | 9.21 | 9.21 | +0.06 (+0.66%) | 290,200 |
| 12 Jan 2022 | MYR | 9.26 | 9.48 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 539,000 |
| 11 Jan 2022 | MYR | 9.57 | 9.58 | 9.05 | 9.15 | 9.15 | -0.41 (-4.29%) | 710,000 |
| 10 Jan 2022 | MYR | 9.83 | 9.83 | 9.56 | 9.56 | 9.56 | -0.27 (-2.75%) | 352,200 |
| 7 Jan 2022 | MYR | 9.8 | 9.88 | 9.77 | 9.83 | 9.83 | +0.05 (+0.51%) | 56,800 |
| 6 Jan 2022 | MYR | 9.8 | 9.82 | 9.76 | 9.78 | 9.78 | -0.07 (-0.71%) | 115,600 |
| 5 Jan 2022 | MYR | 9.91 | 9.93 | 9.75 | 9.85 | 9.85 | -0.12 (-1.20%) | 169,600 |
| 4 Jan 2022 | MYR | 9.9 | 9.98 | 9.8 | 9.97 | 9.97 | +0.13 (+1.32%) | 78,200 |
| 3 Jan 2022 | MYR | 9.98 | 10 | 9.71 | 9.84 | 9.84 | -0.12 (-1.20%) | 388,800 |
| 31 Dec 2021 | MYR | 10.13 | 10.13 | 9.95 | 9.96 | 9.96 | -0.01 (-0.10%) | 3,400 |
| 30 Dec 2021 | MYR | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | -0.06 (-0.60%) | 52,800 |
| 29 Dec 2021 | MYR | 10.06 | 10.06 | 9.9 | 10.03 | 10.03 | -0.08 (-0.79%) | 521,000 |
| 28 Dec 2021 | MYR | 10.03 | 10.12 | 10.03 | 10.11 | 10.11 | +0.09 (+0.90%) | 26,800 |
| 27 Dec 2021 | MYR | 10.11 | 10.11 | 9.9 | 10.02 | 10.02 | +0.03 (+0.30%) | 80,400 |
| 24 Dec 2021 | MYR | 9.99 | 10.08 | 9.94 | 9.99 | 9.99 | +0.03 (+0.30%) | 47,400 |
| 23 Dec 2021 | MYR | 9.88 | 10 | 9.85 | 9.96 | 9.96 | +0.08 (+0.81%) | 40,800 |
| 22 Dec 2021 | MYR | 9.86 | 10.03 | 9.78 | 9.88 | 9.88 | +0.09 (+0.92%) | 286,000 |
| 21 Dec 2021 | MYR | 9.7 | 9.83 | 9.65 | 9.79 | 9.79 | +0.09 (+0.93%) | 32,800 |
| 20 Dec 2021 | MYR | 9.99 | 9.99 | 9.58 | 9.7 | 9.7 | -0.21 (-2.12%) | 807,200 |
| 17 Dec 2021 | MYR | 9.83 | 9.91 | 9.81 | 9.91 | 9.91 | +0.08 (+0.81%) | 58,600 |
| 16 Dec 2021 | MYR | 9.86 | 10 | 9.8 | 9.83 | 9.83 | +0.03 (+0.31%) | 249,600 |
| 15 Dec 2021 | MYR | 10 | 10.02 | 9.8 | 9.8 | 9.8 | -0.11 (-1.11%) | 102,000 |
| 14 Dec 2021 | MYR | 9.9 | 10.03 | 9.9 | 9.91 | 9.91 | -0.09 (-0.90%) | 67,800 |
| 13 Dec 2021 | MYR | 10.29 | 10.29 | 9.95 | 10 | 10 | 0.0 (0.0%) | 209,600 |
| 10 Dec 2021 | MYR | 10.15 | 10.35 | 9.99 | 10 | 10 | -0.15 (-1.48%) | 168,400 |
