| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2022 | MYR | 0.885 | 0.9 | 0.87 | 0.895 | 0.895 | +0.015 (+1.70%) | 201,500 |
| 8 Mar 2022 | MYR | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | -0.01 (-1.12%) | 374,300 |
| 7 Mar 2022 | MYR | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.04 (-4.30%) | 493,100 |
| 4 Mar 2022 | MYR | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 183,700 |
| 3 Mar 2022 | MYR | 0.93 | 0.93 | 0.915 | 0.93 | 0.93 | 0.0 (0.0%) | 85,100 |
| 2 Mar 2022 | MYR | 0.915 | 0.93 | 0.915 | 0.93 | 0.93 | 0.0 (0.0%) | 308,500 |
| 1 Mar 2022 | MYR | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | +0.005 (+0.54%) | 442,000 |
| 28 Feb 2022 | MYR | 0.925 | 0.925 | 0.92 | 0.925 | 0.925 | 0.0 (0.0%) | 115,600 |
| 25 Feb 2022 | MYR | 0.92 | 0.94 | 0.92 | 0.925 | 0.925 | +0.005 (+0.54%) | 305,700 |
| 24 Feb 2022 | MYR | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -0.045 (-4.66%) | 246,100 |
| 23 Feb 2022 | MYR | 0.97 | 0.97 | 0.94 | 0.965 | 0.965 | -0.005 (-0.52%) | 67,800 |
| 22 Feb 2022 | MYR | 0.95 | 0.975 | 0.935 | 0.97 | 0.97 | 0.0 (0.0%) | 148,400 |
| 21 Feb 2022 | MYR | 0.955 | 0.97 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 548,100 |
| 18 Feb 2022 | MYR | 0.955 | 0.975 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 124,700 |
| 17 Feb 2022 | MYR | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 257,300 |
| 16 Feb 2022 | MYR | 0.975 | 0.975 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 132,000 |
| 15 Feb 2022 | MYR | 0.965 | 0.975 | 0.965 | 0.97 | 0.97 | +0.01 (+1.04%) | 685,100 |
| 14 Feb 2022 | MYR | 0.95 | 0.965 | 0.95 | 0.96 | 0.96 | +0.015 (+1.59%) | 160,000 |
| 11 Feb 2022 | MYR | 0.965 | 0.965 | 0.945 | 0.945 | 0.945 | -0.025 (-2.58%) | 139,200 |
| 10 Feb 2022 | MYR | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | +0.04 (+4.30%) | 359,100 |
| 9 Feb 2022 | MYR | 0.93 | 0.935 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 45,000 |
| 8 Feb 2022 | MYR | 0.925 | 0.93 | 0.92 | 0.92 | 0.92 | -0.005 (-0.54%) | 91,900 |
| 7 Feb 2022 | MYR | 0.925 | 0.935 | 0.925 | 0.925 | 0.925 | +0.005 (+0.54%) | 96,900 |
| 4 Feb 2022 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 27,500 |
| 3 Feb 2022 | MYR | 0.915 | 0.92 | 0.915 | 0.92 | 0.92 | -0.005 (-0.54%) | 132,400 |
| 31 Jan 2022 | MYR | 0.93 | 0.935 | 0.925 | 0.925 | 0.925 | -0.01 (-1.07%) | 45,500 |
| 28 Jan 2022 | MYR | 0.945 | 0.945 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 101,500 |
| 27 Jan 2022 | MYR | 0.945 | 0.945 | 0.94 | 0.945 | 0.945 | 0.0 (0.0%) | 100,300 |
| 26 Jan 2022 | MYR | 0.945 | 0.945 | 0.94 | 0.945 | 0.945 | 0.0 (0.0%) | 173,800 |
| 25 Jan 2022 | MYR | 0.95 | 0.95 | 0.94 | 0.945 | 0.945 | -0.005 (-0.53%) | 231,400 |
