| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | MYR | 46.56 | 46.635 | 46.56 | 46.635 | 46.635 | -0.775 (-1.63%) | 50 |
| 22 Aug 2022 | MYR | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -1.92 (-3.89%) | 30 |
| 19 Aug 2022 | MYR | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.265 (-0.53%) | 0 |
| 18 Aug 2022 | MYR | 49.595 | 49.595 | 49.595 | 49.595 | 49.595 | -0.735 (-1.46%) | 30 |
| 17 Aug 2022 | MYR | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | +0.03 (+0.06%) | 0 |
| 16 Aug 2022 | MYR | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 0.0 (0.0%) | 0 |
| 15 Aug 2022 | MYR | 50.84 | 50.84 | 50.26 | 50.3 | 50.3 | +0.05 (+0.10%) | 179 |
| 12 Aug 2022 | MYR | 49.47 | 50.25 | 49.47 | 50.25 | 50.25 | +0.78 (+1.58%) | 72 |
| 11 Aug 2022 | MYR | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | +0.485 (+0.99%) | 0 |
| 10 Aug 2022 | MYR | 48.665 | 49.115 | 48.665 | 48.985 | 48.985 | +0.18 (+0.37%) | 252 |
| 9 Aug 2022 | MYR | 48.805 | 48.805 | 48.805 | 48.805 | 48.805 | -0.405 (-0.82%) | 0 |
| 8 Aug 2022 | MYR | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | +0.93 (+1.93%) | 0 |
| 5 Aug 2022 | MYR | 48.255 | 48.28 | 48.255 | 48.28 | 48.28 | +0.385 (+0.80%) | 190 |
| 4 Aug 2022 | MYR | 47.49 | 47.895 | 47.49 | 47.895 | 47.895 | +0.725 (+1.54%) | 30 |
| 3 Aug 2022 | MYR | 46.555 | 47.17 | 46.555 | 47.17 | 47.17 | +1.215 (+2.64%) | 50 |
| 2 Aug 2022 | MYR | 45.955 | 45.955 | 45.955 | 45.955 | 45.955 | -0.175 (-0.38%) | 0 |
| 1 Aug 2022 | MYR | 46.135 | 46.555 | 46.13 | 46.13 | 46.13 | +0.69 (+1.52%) | 96 |
| 29 Jul 2022 | MYR | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | +0.695 (+1.55%) | 0 |
| 28 Jul 2022 | MYR | 44.745 | 44.745 | 44.745 | 44.745 | 44.745 | +0.075 (+0.17%) | 0 |
| 27 Jul 2022 | MYR | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.0 (0.0%) | 0 |
| 26 Jul 2022 | MYR | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.14 (-0.31%) | 0 |
| 25 Jul 2022 | MYR | 43.855 | 44.81 | 43.855 | 44.81 | 44.81 | +0.575 (+1.30%) | 50 |
| 22 Jul 2022 | MYR | 44.235 | 44.235 | 44.235 | 44.235 | 44.235 | 0.0 (0.0%) | 0 |
| 21 Jul 2022 | MYR | 44.235 | 44.235 | 44.235 | 44.235 | 44.235 | +0.475 (+1.09%) | 0 |
| 20 Jul 2022 | MYR | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | +1.435 (+3.39%) | 160 |
| 19 Jul 2022 | MYR | 42.325 | 42.325 | 42.325 | 42.325 | 42.325 | +0.425 (+1.01%) | 0 |
| 18 Jul 2022 | MYR | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | +0.665 (+1.61%) | 0 |
| 15 Jul 2022 | MYR | 41.645 | 41.645 | 41.235 | 41.235 | 41.235 | -1.775 (-4.13%) | 160 |
| 14 Jul 2022 | MYR | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -0.535 (-1.23%) | 0 |
| 13 Jul 2022 | MYR | 43.545 | 43.545 | 43.545 | 43.545 | 43.545 | +0.435 (+1.01%) | 0 |
