| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | MYR | 20 | 20 | 19.86 | 20 | 20 | 0.0 (0.0%) | 8,700 |
| 29 Sep 2022 | MYR | 20 | 20.2 | 20 | 20 | 20 | +0.02 (+0.10%) | 8,000 |
| 28 Sep 2022 | MYR | 20 | 20 | 19.8 | 19.98 | 19.98 | +0.1 (+0.50%) | 15,000 |
| 27 Sep 2022 | MYR | 20.86 | 20.86 | 19.8 | 19.88 | 19.88 | -0.2 (-1.00%) | 17,200 |
| 26 Sep 2022 | MYR | 21.04 | 21.04 | 20.08 | 20.08 | 20.08 | -1.12 (-5.28%) | 10,300 |
| 23 Sep 2022 | MYR | 21.5 | 21.5 | 21.2 | 21.2 | 21.2 | -0.26 (-1.21%) | 10,000 |
| 22 Sep 2022 | MYR | 21.52 | 21.52 | 21.4 | 21.46 | 21.46 | -0.34 (-1.56%) | 10,200 |
| 21 Sep 2022 | MYR | 21.82 | 21.82 | 21.68 | 21.8 | 21.8 | -0.18 (-0.82%) | 4,800 |
| 20 Sep 2022 | MYR | 21.82 | 21.98 | 21.82 | 21.98 | 21.98 | +0.12 (+0.55%) | 2,200 |
| 19 Sep 2022 | MYR | 22.2 | 22.36 | 21.86 | 21.86 | 21.86 | -0.34 (-1.53%) | 5,200 |
| 15 Sep 2022 | MYR | 22.24 | 22.24 | 22.2 | 22.2 | 22.2 | -0.02 (-0.09%) | 600 |
| 14 Sep 2022 | MYR | 22.4 | 22.4 | 22.22 | 22.22 | 22.22 | -0.28 (-1.24%) | 8,000 |
| 13 Sep 2022 | MYR | 22.56 | 22.82 | 22.4 | 22.5 | 22.5 | 0.0 (0.0%) | 11,400 |
| 12 Sep 2022 | MYR | 22.98 | 22.98 | 22.38 | 22.5 | 22.5 | -0.3 (-1.32%) | 11,800 |
| 9 Sep 2022 | MYR | 22.76 | 22.98 | 22.46 | 22.8 | 22.8 | +0.04 (+0.18%) | 4,700 |
| 8 Sep 2022 | MYR | 22.88 | 22.88 | 22.76 | 22.76 | 22.76 | -0.24 (-1.04%) | 22,900 |
| 7 Sep 2022 | MYR | 23.44 | 23.44 | 22.86 | 23 | 23 | +0.04 (+0.17%) | 6,600 |
| 6 Sep 2022 | MYR | 23 | 23.18 | 22.96 | 22.96 | 22.96 | -0.22 (-0.95%) | 5,900 |
| 5 Sep 2022 | MYR | 22.88 | 23.18 | 22.86 | 23.18 | 23.18 | -0.1 (-0.43%) | 4,100 |
| 2 Sep 2022 | MYR | 23.42 | 23.42 | 23.28 | 23.28 | 23.28 | +0.28 (+1.22%) | 3,600 |
| 1 Sep 2022 | MYR | 23.02 | 23.78 | 22.92 | 23 | 23 | 0.0 (0.0%) | 13,600 |
| 30 Aug 2022 | MYR | 23.06 | 23.06 | 23 | 23 | 23 | -0.62 (-2.62%) | 3,000 |
| 29 Aug 2022 | MYR | 22.8 | 23.62 | 22.72 | 23.62 | 23.62 | 0.0 (0.0%) | 7,100 |
| 26 Aug 2022 | MYR | 23.06 | 23.94 | 23.02 | 23.62 | 23.62 | -0.38 (-1.58%) | 7,000 |
| 25 Aug 2022 | MYR | 23.14 | 24 | 22.74 | 24 | 24 | +0.3 (+1.27%) | 3,400 |
| 23 Aug 2022 | MYR | 23.9 | 24 | 23.1 | 23.7 | 23.7 | -0.6 (-2.47%) | 4,900 |
| 19 Aug 2022 | MYR | 24.34 | 24.34 | 24.3 | 24.3 | 24.3 | +0.22 (+0.91%) | 1,100 |
| 18 Aug 2022 | MYR | 23.64 | 24.08 | 23.14 | 24.08 | 24.08 | +0.1 (+0.42%) | 30,700 |
| 17 Aug 2022 | MYR | 23.84 | 24 | 23.62 | 23.98 | 23.98 | +0.08 (+0.33%) | 4,100 |
| 16 Aug 2022 | MYR | 23 | 23.9 | 23 | 23.9 | 23.9 | +0.42 (+1.79%) | 8,500 |
