| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2022 | MYR | 22.98 | 23.1 | 22.86 | 22.96 | 22.96 | +0.06 (+0.26%) | 21,800 |
| 27 Jun 2022 | MYR | 22.86 | 23 | 22.84 | 22.9 | 22.9 | +0.04 (+0.17%) | 8,500 |
| 24 Jun 2022 | MYR | 22.9 | 23 | 22.72 | 22.86 | 22.86 | -0.04 (-0.17%) | 3,600 |
| 23 Jun 2022 | MYR | 22.92 | 22.92 | 22.54 | 22.9 | 22.9 | -0.02 (-0.09%) | 3,900 |
| 22 Jun 2022 | MYR | 23 | 23.12 | 22.78 | 22.92 | 22.92 | +0.02 (+0.09%) | 10,000 |
| 21 Jun 2022 | MYR | 22.8 | 22.92 | 22.72 | 22.9 | 22.9 | +0.2 (+0.88%) | 17,200 |
| 20 Jun 2022 | MYR | 23.28 | 23.28 | 22.6 | 22.7 | 22.7 | -0.52 (-2.24%) | 11,300 |
| 17 Jun 2022 | MYR | 23.5 | 23.7 | 23.22 | 23.22 | 23.22 | -0.52 (-2.19%) | 21,200 |
| 16 Jun 2022 | MYR | 24.36 | 24.38 | 23.74 | 23.74 | 23.74 | -0.3 (-1.25%) | 20,900 |
| 15 Jun 2022 | MYR | 24.34 | 24.56 | 24.02 | 24.04 | 24.04 | -0.6 (-2.44%) | 15,700 |
| 14 Jun 2022 | MYR | 25.2 | 25.2 | 23.8 | 24.64 | 24.64 | -0.56 (-2.22%) | 24,000 |
| 13 Jun 2022 | MYR | 26.5 | 26.5 | 25.1 | 25.2 | 25.2 | -1.3 (-4.91%) | 34,400 |
| 10 Jun 2022 | MYR | 26.5 | 26.78 | 26.38 | 26.5 | 26.5 | -0.34 (-1.27%) | 10,300 |
| 9 Jun 2022 | MYR | 27 | 27.02 | 26.84 | 26.84 | 26.84 | -0.48 (-1.76%) | 12,300 |
| 7 Jun 2022 | MYR | 27.36 | 27.36 | 27.22 | 27.32 | 27.32 | -0.04 (-0.15%) | 7,800 |
| 3 Jun 2022 | MYR | 27.28 | 27.38 | 27.28 | 27.36 | 27.36 | -0.04 (-0.15%) | 700 |
| 2 Jun 2022 | MYR | 27.38 | 27.4 | 27.28 | 27.4 | 27.4 | +0.14 (+0.51%) | 8,900 |
| 1 Jun 2022 | MYR | 27.28 | 27.28 | 27.2 | 27.26 | 27.26 | +0.2 (+0.74%) | 8,800 |
| 31 May 2022 | MYR | 27.2 | 27.28 | 27.06 | 27.06 | 27.06 | -0.14 (-0.51%) | 6,900 |
| 30 May 2022 | MYR | 27.2 | 27.2 | 27.02 | 27.2 | 27.2 | +0.16 (+0.59%) | 27,900 |
| 27 May 2022 | MYR | 27 | 27.2 | 26.96 | 27.04 | 27.04 | +0.02 (+0.07%) | 37,800 |
| 26 May 2022 | MYR | 27.06 | 27.22 | 27 | 27.02 | 27.02 | -0.04 (-0.15%) | 15,000 |
| 25 May 2022 | MYR | 27.66 | 27.66 | 26.8 | 27.06 | 27.06 | -0.44 (-1.60%) | 121,900 |
| 24 May 2022 | MYR | 28 | 28 | 27.5 | 27.5 | 27.5 | -0.2 (-0.72%) | 9,500 |
| 23 May 2022 | MYR | 27.9 | 27.9 | 27.5 | 27.7 | 27.7 | 0.0 (0.0%) | 8,700 |
| 20 May 2022 | MYR | 27.56 | 27.88 | 27.44 | 27.7 | 27.7 | +0.14 (+0.51%) | 28,500 |
| 19 May 2022 | MYR | 27.1 | 27.56 | 27.1 | 27.56 | 27.56 | +0.16 (+0.58%) | 14,800 |
| 18 May 2022 | MYR | 27.5 | 27.54 | 27.4 | 27.4 | 27.4 | +0.08 (+0.29%) | 12,900 |
| 17 May 2022 | MYR | 27.7 | 27.88 | 27.2 | 27.32 | 27.32 | -0.38 (-1.37%) | 34,500 |
| 13 May 2022 | MYR | 27.66 | 27.7 | 27.64 | 27.7 | 27.7 | 0.0 (0.0%) | 1,300 |
