| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | MYR | 23.3 | 23.48 | 23.1 | 23.48 | 23.48 | +0.18 (+0.77%) | 1,200 |
| 12 Aug 2022 | MYR | 23.8 | 23.8 | 22.8 | 23.3 | 23.3 | -0.5 (-2.10%) | 6,000 |
| 11 Aug 2022 | MYR | 22.6 | 24 | 22.6 | 23.8 | 23.8 | +0.3 (+1.28%) | 11,700 |
| 8 Aug 2022 | MYR | 23.02 | 23.5 | 23 | 23.5 | 23.5 | +0.3 (+1.29%) | 1,300 |
| 5 Aug 2022 | MYR | 23 | 23.6 | 23 | 23.2 | 23.2 | -0.2 (-0.85%) | 16,300 |
| 4 Aug 2022 | MYR | 23.14 | 23.5 | 23.1 | 23.4 | 23.4 | +0.3 (+1.30%) | 5,700 |
| 3 Aug 2022 | MYR | 23.38 | 23.38 | 23.1 | 23.1 | 23.1 | -0.28 (-1.20%) | 3,100 |
| 2 Aug 2022 | MYR | 23.4 | 23.4 | 23 | 23.38 | 23.38 | -0.02 (-0.09%) | 2,100 |
| 1 Aug 2022 | MYR | 23.24 | 23.5 | 23.24 | 23.4 | 23.4 | +0.2 (+0.86%) | 8,700 |
| 29 Jul 2022 | MYR | 23.08 | 23.2 | 23 | 23.2 | 23.2 | 0.0 (0.0%) | 2,500 |
| 28 Jul 2022 | MYR | 22.98 | 23.2 | 22.7 | 23.2 | 23.2 | +0.4 (+1.75%) | 4,600 |
| 27 Jul 2022 | MYR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 100 |
| 26 Jul 2022 | MYR | 22.7 | 22.8 | 22.7 | 22.8 | 22.8 | -0.2 (-0.87%) | 4,100 |
| 22 Jul 2022 | MYR | 22.6 | 23 | 22.6 | 23 | 23 | +0.4 (+1.77%) | 6,600 |
| 21 Jul 2022 | MYR | 22.2 | 22.6 | 21.52 | 22.6 | 22.6 | +0.58 (+2.63%) | 6,400 |
| 20 Jul 2022 | MYR | 22 | 22.18 | 22 | 22.02 | 22.02 | +0.02 (+0.09%) | 9,000 |
| 19 Jul 2022 | MYR | 21.82 | 22 | 21.82 | 22 | 22 | +0.2 (+0.92%) | 1,900 |
| 18 Jul 2022 | MYR | 21.8 | 21.8 | 21.78 | 21.8 | 21.8 | +0.1 (+0.46%) | 1,000 |
| 15 Jul 2022 | MYR | 21.6 | 21.7 | 21.58 | 21.7 | 21.7 | -0.26 (-1.18%) | 4,500 |
| 14 Jul 2022 | MYR | 21.32 | 22 | 21.28 | 21.96 | 21.96 | +0.54 (+2.52%) | 15,600 |
| 13 Jul 2022 | MYR | 21.4 | 21.42 | 21.38 | 21.42 | 21.42 | -0.08 (-0.37%) | 5,000 |
| 12 Jul 2022 | MYR | 21.5 | 21.5 | 21.4 | 21.5 | 21.5 | 0.0 (0.0%) | 2,500 |
| 8 Jul 2022 | MYR | 21.3 | 21.5 | 21.3 | 21.5 | 21.5 | -0.4 (-1.83%) | 900 |
| 7 Jul 2022 | MYR | 21.9 | 21.9 | 21.28 | 21.9 | 21.9 | -0.08 (-0.36%) | 10,600 |
| 6 Jul 2022 | MYR | 22.8 | 22.8 | 21.6 | 21.98 | 21.98 | -0.82 (-3.60%) | 25,900 |
| 5 Jul 2022 | MYR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | -0.06 (-0.26%) | 200 |
| 4 Jul 2022 | MYR | 22.9 | 22.9 | 22.86 | 22.86 | 22.86 | -0.02 (-0.09%) | 2,500 |
| 1 Jul 2022 | MYR | 22.9 | 22.9 | 22.88 | 22.88 | 22.88 | -0.2 (-0.87%) | 600 |
| 30 Jun 2022 | MYR | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.0 (0.0%) | 200 |
| 29 Jun 2022 | MYR | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | +0.12 (+0.52%) | 500 |
