| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | MYR | 0.485 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 237,100 |
| 15 Mar 2022 | MYR | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 241,700 |
| 14 Mar 2022 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 209,000 |
| 11 Mar 2022 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 179,200 |
| 10 Mar 2022 | MYR | 0.475 | 0.475 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 110,000 |
| 9 Mar 2022 | MYR | 0.485 | 0.485 | 0.455 | 0.46 | 0.46 | +0.015 (+3.37%) | 139,400 |
| 8 Mar 2022 | MYR | 0.475 | 0.475 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 386,700 |
| 7 Mar 2022 | MYR | 0.485 | 0.485 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 412,600 |
| 4 Mar 2022 | MYR | 0.46 | 0.465 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 289,300 |
| 3 Mar 2022 | MYR | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 286,400 |
| 2 Mar 2022 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 74,000 |
| 1 Mar 2022 | MYR | 0.48 | 0.485 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 375,700 |
| 28 Feb 2022 | MYR | 0.495 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 505,800 |
| 25 Feb 2022 | MYR | 0.495 | 0.515 | 0.495 | 0.5 | 0.5 | +0.015 (+3.09%) | 566,600 |
| 24 Feb 2022 | MYR | 0.495 | 0.52 | 0.47 | 0.485 | 0.485 | -0.015 (-3%) | 2,260,000 |
| 23 Feb 2022 | MYR | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 677,200 |
| 22 Feb 2022 | MYR | 0.475 | 0.5 | 0.475 | 0.5 | 0.5 | +0.025 (+5.26%) | 2,502,600 |
| 21 Feb 2022 | MYR | 0.46 | 0.485 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 1,415,300 |
| 18 Feb 2022 | MYR | 0.455 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 598,200 |
| 17 Feb 2022 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 319,100 |
| 16 Feb 2022 | MYR | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 221,000 |
| 15 Feb 2022 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 213,100 |
| 14 Feb 2022 | MYR | 0.44 | 0.445 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 329,600 |
| 11 Feb 2022 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 319,900 |
| 10 Feb 2022 | MYR | 0.435 | 0.445 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 335,300 |
| 9 Feb 2022 | MYR | 0.42 | 0.44 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 573,200 |
| 8 Feb 2022 | MYR | 0.415 | 0.425 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 195,100 |
| 7 Feb 2022 | MYR | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | +0.015 (+3.75%) | 356,600 |
| 4 Feb 2022 | MYR | 0.4 | 0.415 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 171,000 |
| 3 Feb 2022 | MYR | 0.445 | 0.445 | 0.4 | 0.405 | 0.405 | -0.04 (-8.99%) | 139,900 |
