| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | MYR | 4.65 | 4.66 | 4.61 | 4.61 | 4.61 | -0.04 (-0.86%) | 7,798,000 |
| 18 Aug 2022 | MYR | 4.65 | 4.69 | 4.64 | 4.65 | 4.65 | 0.0 (0.0%) | 13,407,400 |
| 17 Aug 2022 | MYR | 4.65 | 4.69 | 4.64 | 4.65 | 4.65 | 0.0 (0.0%) | 14,319,300 |
| 16 Aug 2022 | MYR | 4.65 | 4.67 | 4.63 | 4.65 | 4.65 | -0.01 (-0.21%) | 13,102,100 |
| 15 Aug 2022 | MYR | 4.65 | 4.69 | 4.63 | 4.66 | 4.66 | +0.01 (+0.22%) | 14,367,000 |
| 12 Aug 2022 | MYR | 4.65 | 4.68 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 13,425,100 |
| 11 Aug 2022 | MYR | 4.64 | 4.68 | 4.63 | 4.65 | 4.65 | +0.02 (+0.43%) | 18,054,500 |
| 10 Aug 2022 | MYR | 4.66 | 4.66 | 4.61 | 4.63 | 4.63 | -0.03 (-0.64%) | 13,678,800 |
| 9 Aug 2022 | MYR | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | +0.02 (+0.43%) | 9,230,600 |
| 8 Aug 2022 | MYR | 4.63 | 4.66 | 4.62 | 4.64 | 4.64 | +0.01 (+0.22%) | 11,521,400 |
| 5 Aug 2022 | MYR | 4.65 | 4.66 | 4.61 | 4.63 | 4.63 | -0.02 (-0.43%) | 15,284,400 |
| 4 Aug 2022 | MYR | 4.61 | 4.65 | 4.6 | 4.65 | 4.65 | +0.04 (+0.87%) | 21,825,500 |
| 3 Aug 2022 | MYR | 4.62 | 4.64 | 4.58 | 4.61 | 4.61 | -0.05 (-1.07%) | 13,128,700 |
| 2 Aug 2022 | MYR | 4.66 | 4.67 | 4.61 | 4.66 | 4.66 | +0.02 (+0.43%) | 8,710,200 |
| 1 Aug 2022 | MYR | 4.62 | 4.65 | 4.59 | 4.64 | 4.64 | 0.0 (0.0%) | 7,972,300 |
| 29 Jul 2022 | MYR | 4.64 | 4.66 | 4.59 | 4.64 | 4.64 | 0.0 (0.0%) | 14,654,900 |
| 28 Jul 2022 | MYR | 4.61 | 4.69 | 4.61 | 4.64 | 4.64 | +0.04 (+0.87%) | 11,959,100 |
| 27 Jul 2022 | MYR | 4.6 | 4.62 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 9,189,500 |
| 26 Jul 2022 | MYR | 4.62 | 4.63 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 10,907,400 |
| 25 Jul 2022 | MYR | 4.57 | 4.62 | 4.55 | 4.62 | 4.62 | +0.05 (+1.09%) | 12,775,900 |
| 22 Jul 2022 | MYR | 4.44 | 4.59 | 4.44 | 4.57 | 4.57 | +0.13 (+2.93%) | 16,923,900 |
| 21 Jul 2022 | MYR | 4.44 | 4.45 | 4.42 | 4.44 | 4.44 | +0.01 (+0.23%) | 9,273,600 |
| 20 Jul 2022 | MYR | 4.41 | 4.44 | 4.39 | 4.43 | 4.43 | +0.03 (+0.68%) | 15,565,800 |
| 19 Jul 2022 | MYR | 4.4 | 4.41 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 12,538,500 |
| 18 Jul 2022 | MYR | 4.4 | 4.4 | 4.37 | 4.39 | 4.39 | -0.01 (-0.23%) | 11,309,900 |
| 15 Jul 2022 | MYR | 4.4 | 4.4 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 7,077,700 |
| 14 Jul 2022 | MYR | 4.36 | 4.4 | 4.36 | 4.4 | 4.4 | +0.03 (+0.69%) | 7,444,900 |
| 13 Jul 2022 | MYR | 4.39 | 4.41 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 10,705,800 |
| 12 Jul 2022 | MYR | 4.4 | 4.4 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 5,809,200 |
| 8 Jul 2022 | MYR | 4.39 | 4.4 | 4.37 | 4.4 | 4.4 | +0.04 (+0.92%) | 6,207,500 |
