| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2022 | MYR | 13.32 | 13.32 | 13.3 | 13.32 | 13.32 | -0.02 (-0.15%) | 5,000 |
| 3 Oct 2022 | MYR | 13.24 | 13.34 | 13.24 | 13.34 | 13.34 | +0.04 (+0.30%) | 27,200 |
| 30 Sep 2022 | MYR | 13.3 | 13.32 | 13.14 | 13.3 | 13.3 | 0.0 (0.0%) | 109,200 |
| 29 Sep 2022 | MYR | 13.22 | 13.3 | 13.22 | 13.3 | 13.3 | +0.08 (+0.61%) | 38,800 |
| 28 Sep 2022 | MYR | 13.2 | 13.24 | 13.2 | 13.22 | 13.22 | 0.0 (0.0%) | 20,100 |
| 27 Sep 2022 | MYR | 13.3 | 13.3 | 13.2 | 13.22 | 13.22 | -0.08 (-0.60%) | 20,900 |
| 26 Sep 2022 | MYR | 13.18 | 13.3 | 13.18 | 13.3 | 13.3 | +0.1 (+0.76%) | 28,100 |
| 23 Sep 2022 | MYR | 13.1 | 13.3 | 13.1 | 13.2 | 13.2 | 0.0 (0.0%) | 3,200 |
| 22 Sep 2022 | MYR | 13.16 | 13.2 | 13.16 | 13.2 | 13.2 | +0.04 (+0.30%) | 65,300 |
| 21 Sep 2022 | MYR | 13.38 | 13.38 | 13.16 | 13.16 | 13.16 | -0.22 (-1.64%) | 4,900 |
| 20 Sep 2022 | MYR | 13.22 | 13.38 | 13.22 | 13.38 | 13.38 | 0.0 (0.0%) | 4,300 |
| 19 Sep 2022 | MYR | 13.1 | 13.4 | 13.06 | 13.38 | 13.38 | -0.02 (-0.15%) | 37,900 |
| 15 Sep 2022 | MYR | 13.2 | 13.4 | 13.2 | 13.4 | 13.4 | +0.2 (+1.52%) | 51,700 |
| 14 Sep 2022 | MYR | 13.24 | 13.3 | 13.06 | 13.2 | 13.2 | -0.06 (-0.45%) | 44,800 |
| 13 Sep 2022 | MYR | 13.2 | 13.26 | 13.2 | 13.26 | 13.26 | +0.06 (+0.45%) | 70,600 |
| 12 Sep 2022 | MYR | 13.16 | 13.2 | 13.16 | 13.2 | 13.2 | +0.1 (+0.76%) | 16,700 |
| 9 Sep 2022 | MYR | 13.06 | 13.12 | 13.06 | 13.1 | 13.1 | -0.04 (-0.30%) | 25,000 |
| 8 Sep 2022 | MYR | 13.04 | 13.14 | 13.04 | 13.14 | 13.14 | +0.1 (+0.77%) | 9,400 |
| 7 Sep 2022 | MYR | 13.04 | 13.16 | 13.04 | 13.04 | 13.04 | -0.1 (-0.76%) | 40,200 |
| 6 Sep 2022 | MYR | 13 | 13.14 | 12.94 | 13.14 | 13.14 | +0.04 (+0.31%) | 12,000 |
| 5 Sep 2022 | MYR | 13.02 | 13.1 | 13.02 | 13.1 | 13.1 | 0.0 (0.0%) | 1,900 |
| 2 Sep 2022 | MYR | 13.1 | 13.14 | 13.08 | 13.1 | 13.1 | 0.0 (0.0%) | 9,200 |
| 1 Sep 2022 | MYR | 13 | 13.1 | 13 | 13.1 | 13.1 | +0.14 (+1.08%) | 8,500 |
| 30 Aug 2022 | MYR | 13.08 | 13.08 | 12.96 | 12.96 | 12.96 | 0.0 (0.0%) | 4,000 |
| 29 Aug 2022 | MYR | 12.86 | 13.1 | 12.84 | 12.96 | 12.96 | -0.04 (-0.31%) | 143,000 |
| 26 Aug 2022 | MYR | 13 | 13.06 | 12.92 | 13 | 13 | -0.06 (-0.46%) | 8,400 |
| 25 Aug 2022 | MYR | 13 | 13.18 | 12.9 | 13.06 | 13.06 | -0.14 (-1.06%) | 18,400 |
| 24 Aug 2022 | MYR | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | 0.0 (0.0%) | 26,000 |
| 23 Aug 2022 | MYR | 13.22 | 13.22 | 13.14 | 13.2 | 13.2 | -0.06 (-0.45%) | 8,100 |
| 22 Aug 2022 | MYR | 13.2 | 13.28 | 13.2 | 13.26 | 13.26 | +0.06 (+0.45%) | 31,400 |
