| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2022 | MYR | 5.89 | 5.79 | 5.88 | 5.85 | 5.85 | -0.19 (-3.15%) | 16,320,200 |
| 13 May 2022 | MYR | 6.15 | 6.03 | 6.15 | 6.04 | 6.04 | -0.11 (-1.79%) | 12,223,000 |
| 12 May 2022 | MYR | 6.2 | 6.11 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 6,819,200 |
| 11 May 2022 | MYR | 6.17 | 6.05 | 6.05 | 6.15 | 6.15 | +0.1 (+1.65%) | 13,470,400 |
| 10 May 2022 | MYR | 6.08 | 6.03 | 6.04 | 6.05 | 6.05 | +0.01 (+0.17%) | 10,840,000 |
| 9 May 2022 | MYR | 6.13 | 6.02 | 6.1 | 6.04 | 6.04 | -0.03 (-0.49%) | 4,928,700 |
| 6 May 2022 | MYR | 6.1 | 5.95 | 6.04 | 6.07 | 6.07 | +0.02 (+0.33%) | 5,404,400 |
| 5 May 2022 | MYR | 6.31 | 6.03 | 6.3 | 6.05 | 6.05 | -0.2 (-3.20%) | 8,637,100 |
| 29 Apr 2022 | MYR | 6.25 | 6.15 | 6.2 | 6.25 | 6.25 | +0.06 (+0.97%) | 6,898,200 |
| 28 Apr 2022 | MYR | 6.22 | 6.05 | 6.07 | 6.19 | 6.19 | +0.18 (+3.00%) | 9,915,100 |
| 27 Apr 2022 | MYR | 6.07 | 5.99 | 5.99 | 6.01 | 6.01 | -0.02 (-0.33%) | 4,700,000 |
| 26 Apr 2022 | MYR | 6.04 | 5.98 | 5.99 | 6.03 | 6.03 | +0.06 (+1.01%) | 9,670,500 |
| 25 Apr 2022 | MYR | 6.01 | 5.93 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 3,905,400 |
| 22 Apr 2022 | MYR | 6 | 5.92 | 5.94 | 5.97 | 5.97 | +0.05 (+0.84%) | 4,709,500 |
| 21 Apr 2022 | MYR | 5.93 | 5.88 | 5.89 | 5.92 | 5.92 | +0.04 (+0.68%) | 4,598,000 |
| 20 Apr 2022 | MYR | 5.92 | 5.85 | 5.89 | 5.88 | 5.88 | 0.0 (0.0%) | 4,885,100 |
| 18 Apr 2022 | MYR | 5.93 | 5.87 | 5.93 | 5.88 | 5.88 | -0.05 (-0.84%) | 3,597,300 |
| 15 Apr 2022 | MYR | 5.95 | 5.92 | 5.94 | 5.93 | 5.93 | -0.01 (-0.17%) | 2,453,700 |
| 14 Apr 2022 | MYR | 5.99 | 5.93 | 5.98 | 5.94 | 5.94 | -0.04 (-0.67%) | 4,142,400 |
| 13 Apr 2022 | MYR | 5.99 | 5.94 | 5.95 | 5.98 | 5.98 | +0.03 (+0.50%) | 5,660,700 |
| 12 Apr 2022 | MYR | 5.97 | 5.94 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 3,773,100 |
| 11 Apr 2022 | MYR | 6.03 | 5.94 | 6.01 | 5.95 | 5.95 | -0.06 (-1.00%) | 2,302,700 |
| 8 Apr 2022 | MYR | 6.03 | 5.97 | 5.99 | 6.01 | 6.01 | +0.02 (+0.33%) | 2,153,600 |
| 7 Apr 2022 | MYR | 6 | 5.96 | 5.97 | 5.99 | 5.99 | +0.01 (+0.17%) | 5,314,900 |
| 6 Apr 2022 | MYR | 5.99 | 5.92 | 5.93 | 5.98 | 5.98 | +0.03 (+0.50%) | 4,747,400 |
| 5 Apr 2022 | MYR | 6 | 5.94 | 6 | 5.95 | 5.95 | -0.02 (-0.34%) | 5,610,800 |
| 4 Apr 2022 | MYR | 6.04 | 5.95 | 5.99 | 5.97 | 5.97 | -0.02 (-0.33%) | 5,370,000 |
| 1 Apr 2022 | MYR | 6.04 | 5.94 | 5.98 | 5.99 | 5.99 | +0.03 (+0.50%) | 4,988,600 |
| 31 Mar 2022 | MYR | 5.97 | 5.91 | 5.95 | 5.96 | 5.96 | +0.02 (+0.34%) | 5,863,900 |
| 30 Mar 2022 | MYR | 5.98 | 5.91 | 5.96 | 5.94 | 5.94 | +0.01 (+0.17%) | 2,773,600 |
