| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 164,800 |
| 1 Jun 2022 | MYR | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 238,400 |
| 31 May 2022 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 623,500 |
| 30 May 2022 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 824,300 |
| 27 May 2022 | MYR | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 680,300 |
| 26 May 2022 | MYR | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 338,900 |
| 25 May 2022 | MYR | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 308,800 |
| 24 May 2022 | MYR | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 368,800 |
| 23 May 2022 | MYR | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 91,800 |
| 20 May 2022 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 60,400 |
| 19 May 2022 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 129,600 |
| 18 May 2022 | MYR | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 297,200 |
| 17 May 2022 | MYR | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 270,900 |
| 13 May 2022 | MYR | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 465,600 |
| 12 May 2022 | MYR | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 646,900 |
| 11 May 2022 | MYR | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 206,800 |
| 10 May 2022 | MYR | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 608,400 |
| 9 May 2022 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 187,600 |
| 6 May 2022 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 357,900 |
| 5 May 2022 | MYR | 1.2 | 1.21 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 217,000 |
| 29 Apr 2022 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 105,600 |
| 28 Apr 2022 | MYR | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 250,100 |
| 27 Apr 2022 | MYR | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 458,000 |
| 26 Apr 2022 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 564,400 |
| 25 Apr 2022 | MYR | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 266,100 |
| 22 Apr 2022 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 294,300 |
| 21 Apr 2022 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 346,400 |
| 20 Apr 2022 | MYR | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 177,700 |
| 18 Apr 2022 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 87,000 |
| 15 Apr 2022 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 83,600 |
