| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | MYR | 12.76 | 12.86 | 12.74 | 12.82 | 12.82 | +0.1 (+0.79%) | 22,700 |
| 27 May 2022 | MYR | 12.66 | 12.72 | 12.66 | 12.72 | 12.72 | 0.0 (0.0%) | 9,100 |
| 26 May 2022 | MYR | 12.7 | 12.72 | 12.64 | 12.72 | 12.72 | +0.02 (+0.16%) | 31,600 |
| 25 May 2022 | MYR | 12.66 | 12.7 | 12.64 | 12.7 | 12.7 | +0.04 (+0.32%) | 10,000 |
| 24 May 2022 | MYR | 12.68 | 12.7 | 12.64 | 12.66 | 12.66 | -0.04 (-0.31%) | 41,000 |
| 23 May 2022 | MYR | 12.68 | 12.74 | 12.66 | 12.7 | 12.7 | +0.1 (+0.79%) | 71,100 |
| 20 May 2022 | MYR | 12.58 | 12.66 | 12.56 | 12.6 | 12.6 | +0.04 (+0.32%) | 4,000 |
| 19 May 2022 | MYR | 12.6 | 12.68 | 12.56 | 12.56 | 12.56 | -0.04 (-0.32%) | 16,500 |
| 18 May 2022 | MYR | 12.6 | 12.68 | 12.6 | 12.6 | 12.6 | -0.08 (-0.63%) | 9,400 |
| 17 May 2022 | MYR | 12.68 | 12.68 | 12.6 | 12.68 | 12.68 | 0.0 (0.0%) | 14,000 |
| 13 May 2022 | MYR | 12.68 | 12.68 | 12.6 | 12.68 | 12.68 | +0.04 (+0.32%) | 3,100 |
| 12 May 2022 | MYR | 12.62 | 12.7 | 12.6 | 12.64 | 12.64 | +0.06 (+0.48%) | 4,900 |
| 11 May 2022 | MYR | 12.54 | 12.6 | 12.54 | 12.58 | 12.58 | +0.06 (+0.48%) | 4,900 |
| 10 May 2022 | MYR | 12.54 | 12.56 | 12.52 | 12.52 | 12.52 | -0.04 (-0.32%) | 27,300 |
| 9 May 2022 | MYR | 12.56 | 12.6 | 12.5 | 12.56 | 12.56 | -0.06 (-0.48%) | 96,700 |
| 6 May 2022 | MYR | 12.7 | 12.7 | 12.6 | 12.62 | 12.62 | -0.08 (-0.63%) | 15,000 |
| 5 May 2022 | MYR | 12.8 | 12.8 | 12.6 | 12.7 | 12.7 | -0.04 (-0.31%) | 36,400 |
| 29 Apr 2022 | MYR | 12.78 | 12.78 | 12.72 | 12.74 | 12.74 | +0.02 (+0.16%) | 9,400 |
| 28 Apr 2022 | MYR | 12.64 | 12.78 | 12.64 | 12.72 | 12.72 | +0.08 (+0.63%) | 18,800 |
| 27 Apr 2022 | MYR | 12.66 | 12.66 | 12.64 | 12.64 | 12.64 | -0.02 (-0.16%) | 7,000 |
| 26 Apr 2022 | MYR | 12.7 | 12.7 | 12.6 | 12.66 | 12.66 | +0.06 (+0.48%) | 6,800 |
| 25 Apr 2022 | MYR | 12.6 | 12.64 | 12.54 | 12.6 | 12.6 | -0.04 (-0.32%) | 115,300 |
| 22 Apr 2022 | MYR | 12.68 | 12.68 | 12.6 | 12.64 | 12.64 | 0.0 (0.0%) | 38,800 |
| 21 Apr 2022 | MYR | 12.7 | 12.7 | 12.64 | 12.64 | 12.64 | 0.0 (0.0%) | 13,900 |
| 20 Apr 2022 | MYR | 12.68 | 12.68 | 12.64 | 12.64 | 12.64 | 0.0 (0.0%) | 23,500 |
| 18 Apr 2022 | MYR | 12.66 | 12.68 | 12.64 | 12.64 | 12.64 | -0.02 (-0.16%) | 10,400 |
| 15 Apr 2022 | MYR | 12.68 | 12.68 | 12.64 | 12.66 | 12.66 | -0.02 (-0.16%) | 36,900 |
| 14 Apr 2022 | MYR | 12.66 | 12.7 | 12.66 | 12.68 | 12.68 | 0.0 (0.0%) | 61,500 |
| 13 Apr 2022 | MYR | 12.66 | 12.7 | 12.66 | 12.68 | 12.68 | +0.02 (+0.16%) | 17,900 |
| 12 Apr 2022 | MYR | 12.7 | 12.7 | 12.64 | 12.66 | 12.66 | -0.04 (-0.31%) | 11,200 |
