| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2022 | MYR | 0.395 | 0.445 | 0.395 | 0.445 | 0.445 | +0.05 (+12.66%) | 12,000 |
| 28 Jan 2022 | MYR | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.025 (-5.95%) | 44,900 |
| 27 Jan 2022 | MYR | 0.385 | 0.445 | 0.385 | 0.42 | 0.42 | +0.035 (+9.09%) | 130,200 |
| 26 Jan 2022 | MYR | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 167,700 |
| 25 Jan 2022 | MYR | 0.395 | 0.4 | 0.365 | 0.395 | 0.395 | +0.01 (+2.60%) | 54,900 |
| 24 Jan 2022 | MYR | 0.385 | 0.4 | 0.35 | 0.385 | 0.385 | +0.005 (+1.32%) | 347,700 |
| 21 Jan 2022 | MYR | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 282,000 |
| 20 Jan 2022 | MYR | 0.385 | 0.4 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 151,000 |
| 19 Jan 2022 | MYR | 0.43 | 0.43 | 0.35 | 0.385 | 0.385 | -0.045 (-10.47%) | 799,300 |
| 17 Jan 2022 | MYR | 0.425 | 0.45 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 285,200 |
| 14 Jan 2022 | MYR | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 467,500 |
| 13 Jan 2022 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 68,200 |
| 12 Jan 2022 | MYR | 0.435 | 0.445 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 116,200 |
| 11 Jan 2022 | MYR | 0.455 | 0.455 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 490,300 |
| 10 Jan 2022 | MYR | 0.46 | 0.47 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 720,000 |
| 7 Jan 2022 | MYR | 0.45 | 0.46 | 0.435 | 0.455 | 0.455 | 0.0 (0.0%) | 250,600 |
| 6 Jan 2022 | MYR | 0.46 | 0.475 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,138,600 |
| 5 Jan 2022 | MYR | 0.44 | 0.465 | 0.44 | 0.46 | 0.46 | +0.025 (+5.75%) | 850,200 |
| 4 Jan 2022 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 78,700 |
| 3 Jan 2022 | MYR | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 436,900 |
| 31 Dec 2021 | MYR | 0.44 | 0.455 | 0.425 | 0.45 | 0.45 | 0.0 (0.0%) | 577,900 |
| 30 Dec 2021 | MYR | 0.46 | 0.465 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 484,400 |
| 29 Dec 2021 | MYR | 0.44 | 0.465 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,066,500 |
| 28 Dec 2021 | MYR | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 534,000 |
| 27 Dec 2021 | MYR | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | +0.015 (+3.45%) | 1,642,100 |
| 24 Dec 2021 | MYR | 0.485 | 0.485 | 0.42 | 0.435 | 0.435 | -0.055 (-11.22%) | 3,257,500 |
| 23 Dec 2021 | MYR | 0.495 | 0.505 | 0.47 | 0.49 | 0.49 | -0.005 (-1.01%) | 4,021,700 |
| 22 Dec 2021 | MYR | 0.46 | 0.495 | 0.445 | 0.495 | 0.495 | +0.04 (+8.79%) | 3,040,400 |
| 21 Dec 2021 | MYR | 0.45 | 0.46 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 2,354,600 |
| 20 Dec 2021 | MYR | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | +0.045 (+11.11%) | 4,483,400 |
