| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | MYR | 0.875 | 0.875 | 0.835 | 0.845 | 0.845 | -0.02 (-2.31%) | 2,834,600 |
| 21 Feb 2022 | MYR | 0.89 | 0.89 | 0.86 | 0.865 | 0.865 | -0.02 (-2.26%) | 3,985,200 |
| 18 Feb 2022 | MYR | 0.885 | 0.92 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 4,811,600 |
| 17 Feb 2022 | MYR | 0.9 | 0.9 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 3,192,300 |
| 16 Feb 2022 | MYR | 0.895 | 0.905 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 5,950,400 |
| 15 Feb 2022 | MYR | 0.9 | 0.905 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 3,080,300 |
| 14 Feb 2022 | MYR | 0.92 | 0.92 | 0.89 | 0.895 | 0.895 | -0.025 (-2.72%) | 4,669,900 |
| 11 Feb 2022 | MYR | 0.925 | 0.945 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 6,909,000 |
| 10 Feb 2022 | MYR | 0.955 | 0.965 | 0.915 | 0.92 | 0.92 | -0.03 (-3.16%) | 8,442,500 |
| 9 Feb 2022 | MYR | 0.96 | 0.96 | 0.935 | 0.95 | 0.95 | -0.02 (-2.06%) | 9,097,600 |
| 8 Feb 2022 | MYR | 1.03 | 1.03 | 0.965 | 0.97 | 0.97 | -0.06 (-5.83%) | 14,769,700 |
| 7 Feb 2022 | MYR | 0.985 | 1.06 | 0.985 | 1.03 | 1.03 | +0.085 (+8.99%) | 33,944,200 |
| 4 Feb 2022 | MYR | 0.91 | 0.95 | 0.9 | 0.945 | 0.945 | +0.035 (+3.85%) | 6,473,400 |
| 3 Feb 2022 | MYR | 0.91 | 0.925 | 0.895 | 0.91 | 0.91 | +0.005 (+0.55%) | 3,981,900 |
| 31 Jan 2022 | MYR | 0.905 | 0.92 | 0.89 | 0.905 | 0.905 | +0.005 (+0.56%) | 2,720,000 |
| 28 Jan 2022 | MYR | 0.875 | 0.93 | 0.87 | 0.9 | 0.9 | +0.025 (+2.86%) | 6,281,400 |
| 27 Jan 2022 | MYR | 0.89 | 0.895 | 0.86 | 0.875 | 0.875 | -0.015 (-1.69%) | 4,201,500 |
| 26 Jan 2022 | MYR | 0.865 | 0.915 | 0.865 | 0.89 | 0.89 | +0.03 (+3.49%) | 7,936,600 |
| 25 Jan 2022 | MYR | 0.87 | 0.88 | 0.845 | 0.86 | 0.86 | -0.01 (-1.15%) | 5,688,400 |
| 24 Jan 2022 | MYR | 0.905 | 0.91 | 0.87 | 0.87 | 0.87 | -0.035 (-3.87%) | 4,109,800 |
| 21 Jan 2022 | MYR | 0.93 | 0.935 | 0.9 | 0.905 | 0.905 | -0.025 (-2.69%) | 3,905,500 |
| 20 Jan 2022 | MYR | 0.925 | 0.95 | 0.92 | 0.93 | 0.93 | -0.005 (-0.53%) | 4,331,600 |
| 19 Jan 2022 | MYR | 0.96 | 0.965 | 0.93 | 0.935 | 0.935 | -0.035 (-3.61%) | 4,865,300 |
| 17 Jan 2022 | MYR | 0.995 | 1 | 0.96 | 0.97 | 0.97 | -0.025 (-2.51%) | 6,368,900 |
| 14 Jan 2022 | MYR | 1 | 1 | 0.975 | 0.995 | 0.995 | -0.005 (-0.50%) | 5,418,200 |
| 13 Jan 2022 | MYR | 1.02 | 1.03 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 5,026,500 |
| 12 Jan 2022 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,923,000 |
| 11 Jan 2022 | MYR | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 6,692,100 |
| 10 Jan 2022 | MYR | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 10,489,200 |
| 7 Jan 2022 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 4,871,300 |
