| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
| 21 Dec 2021 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 30,000 |
| 20 Dec 2021 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 55,000 |
| 17 Dec 2021 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 88,000 |
| 16 Dec 2021 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 6,100 |
| 15 Dec 2021 | MYR | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | +0.015 (+3.33%) | 166,700 |
| 14 Dec 2021 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 31,200 |
| 13 Dec 2021 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 6,200 |
| 10 Dec 2021 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 124,000 |
| 9 Dec 2021 | MYR | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 130,100 |
| 8 Dec 2021 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 51,900 |
| 7 Dec 2021 | MYR | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.015 (+3.53%) | 275,000 |
| 6 Dec 2021 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 166,500 |
| 2 Dec 2021 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 40,000 |
| 1 Dec 2021 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 154,500 |
| 30 Nov 2021 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 117,500 |
| 29 Nov 2021 | MYR | 0.45 | 0.45 | 0.425 | 0.44 | 0.44 | -0.01 (-2.22%) | 531,100 |
| 26 Nov 2021 | MYR | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 1,236,700 |
| 25 Nov 2021 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 384,500 |
| 24 Nov 2021 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 586,700 |
| 23 Nov 2021 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 252,000 |
| 22 Nov 2021 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 136,900 |
| 19 Nov 2021 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 353,100 |
| 18 Nov 2021 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 341,200 |
| 17 Nov 2021 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 441,400 |
| 16 Nov 2021 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 56,100 |
| 15 Nov 2021 | MYR | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 273,700 |
| 12 Nov 2021 | MYR | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 339,700 |
| 11 Nov 2021 | MYR | 0.49 | 0.5 | 0.475 | 0.5 | 0.5 | +0.015 (+3.09%) | 386,100 |
| 10 Nov 2021 | MYR | 0.48 | 0.49 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 534,500 |
