| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 14 Apr 2022 | MYR | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 258,200 |
| 13 Apr 2022 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 96,500 |
| 12 Apr 2022 | MYR | 1.2 | 1.22 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 549,800 |
| 11 Apr 2022 | MYR | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -0.05 (-3.97%) | 628,400 |
| 8 Apr 2022 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 97,500 |
| 7 Apr 2022 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 166,300 |
| 6 Apr 2022 | MYR | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 908,800 |
| 5 Apr 2022 | MYR | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 245,800 |
| 4 Apr 2022 | MYR | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 358,100 |
| 1 Apr 2022 | MYR | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,718,500 |
| 31 Mar 2022 | MYR | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.02 (-1.59%) | 279,300 |
| 30 Mar 2022 | MYR | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 217,800 |
| 29 Mar 2022 | MYR | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 1,595,000 |
| 28 Mar 2022 | MYR | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 434,300 |
| 25 Mar 2022 | MYR | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 120,000 |
| 24 Mar 2022 | MYR | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 101,900 |
| 23 Mar 2022 | MYR | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 466,100 |
| 22 Mar 2022 | MYR | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 295,400 |
| 21 Mar 2022 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 103,300 |
| 18 Mar 2022 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 82,600 |
| 17 Mar 2022 | MYR | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 663,300 |
| 16 Mar 2022 | MYR | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 434,800 |
| 15 Mar 2022 | MYR | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 543,600 |
| 14 Mar 2022 | MYR | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 242,500 |
| 11 Mar 2022 | MYR | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 691,300 |
| 10 Mar 2022 | MYR | 1.23 | 1.23 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 480,500 |
| 9 Mar 2022 | MYR | 1.2 | 1.22 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 1,177,300 |
