| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | MYR | 13.2 | 13.28 | 13.2 | 13.26 | 13.26 | +0.06 (+0.45%) | 31,400 |
| 19 Aug 2022 | MYR | 13.1 | 13.2 | 13.1 | 13.2 | 13.2 | +0.02 (+0.15%) | 13,300 |
| 18 Aug 2022 | MYR | 13.2 | 13.2 | 13.1 | 13.18 | 13.18 | 0.0 (0.0%) | 24,100 |
| 17 Aug 2022 | MYR | 13.16 | 13.18 | 13.08 | 13.18 | 13.18 | +0.1 (+0.76%) | 41,900 |
| 16 Aug 2022 | MYR | 12.96 | 13.1 | 12.94 | 13.08 | 13.08 | +0.12 (+0.93%) | 21,500 |
| 15 Aug 2022 | MYR | 12.9 | 12.96 | 12.9 | 12.96 | 12.96 | +0.06 (+0.47%) | 27,200 |
| 12 Aug 2022 | MYR | 12.88 | 12.9 | 12.88 | 12.9 | 12.9 | +0.02 (+0.16%) | 66,000 |
| 11 Aug 2022 | MYR | 12.88 | 12.88 | 12.82 | 12.88 | 12.88 | 0.0 (0.0%) | 23,800 |
| 10 Aug 2022 | MYR | 12.88 | 12.88 | 12.84 | 12.88 | 12.88 | 0.0 (0.0%) | 5,100 |
| 9 Aug 2022 | MYR | 12.86 | 12.88 | 12.84 | 12.88 | 12.88 | 0.0 (0.0%) | 1,200 |
| 8 Aug 2022 | MYR | 12.88 | 12.88 | 12.82 | 12.88 | 12.88 | 0.0 (0.0%) | 6,900 |
| 5 Aug 2022 | MYR | 12.78 | 12.88 | 12.78 | 12.88 | 12.88 | +0.08 (+0.63%) | 2,300 |
| 4 Aug 2022 | MYR | 12.82 | 12.82 | 12.8 | 12.8 | 12.8 | -0.08 (-0.62%) | 1,100 |
| 3 Aug 2022 | MYR | 12.88 | 12.88 | 12.78 | 12.88 | 12.88 | -0.02 (-0.16%) | 11,400 |
| 2 Aug 2022 | MYR | 12.86 | 12.9 | 12.84 | 12.9 | 12.9 | +0.02 (+0.16%) | 11,900 |
| 1 Aug 2022 | MYR | 12.8 | 12.88 | 12.8 | 12.88 | 12.88 | +0.08 (+0.63%) | 3,300 |
| 29 Jul 2022 | MYR | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 5,500 |
| 28 Jul 2022 | MYR | 12.8 | 12.9 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 26,400 |
| 27 Jul 2022 | MYR | 12.88 | 12.88 | 12.8 | 12.8 | 12.8 | +0.02 (+0.16%) | 20,700 |
| 26 Jul 2022 | MYR | 12.86 | 12.9 | 12.74 | 12.78 | 12.78 | -0.12 (-0.93%) | 14,300 |
| 25 Jul 2022 | MYR | 12.86 | 12.9 | 12.84 | 12.9 | 12.9 | +0.06 (+0.47%) | 30,700 |
| 22 Jul 2022 | MYR | 12.86 | 12.9 | 12.76 | 12.84 | 12.84 | 0.0 (0.0%) | 25,600 |
| 21 Jul 2022 | MYR | 12.86 | 12.86 | 12.84 | 12.84 | 12.84 | -0.04 (-0.31%) | 2,700 |
| 20 Jul 2022 | MYR | 12.7 | 12.88 | 12.7 | 12.88 | 12.88 | +0.18 (+1.42%) | 73,000 |
| 19 Jul 2022 | MYR | 12.64 | 12.7 | 12.64 | 12.7 | 12.7 | +0.04 (+0.32%) | 24,500 |
| 18 Jul 2022 | MYR | 12.66 | 12.68 | 12.64 | 12.66 | 12.66 | -0.2 (-1.56%) | 26,000 |
| 15 Jul 2022 | MYR | 12.82 | 12.88 | 12.82 | 12.86 | 12.86 | 0.0 (0.0%) | 31,500 |
| 14 Jul 2022 | MYR | 12.72 | 12.86 | 12.72 | 12.86 | 12.86 | +0.08 (+0.63%) | 14,500 |
| 13 Jul 2022 | MYR | 12.82 | 12.82 | 12.76 | 12.78 | 12.78 | -0.04 (-0.31%) | 15,900 |
| 12 Jul 2022 | MYR | 12.86 | 12.86 | 12.82 | 12.82 | 12.82 | 0.0 (0.0%) | 13,400 |
