| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2022 | MYR | 28.1 | 28.1 | 26.9 | 27.7 | 27.7 | -0.2 (-0.72%) | 8,500 |
| 11 May 2022 | MYR | 27.6 | 28.1 | 27.4 | 27.9 | 27.9 | +0.5 (+1.82%) | 12,600 |
| 10 May 2022 | MYR | 27 | 27.46 | 27 | 27.4 | 27.4 | -0.24 (-0.87%) | 25,500 |
| 9 May 2022 | MYR | 28 | 28 | 27.3 | 27.64 | 27.64 | -0.62 (-2.19%) | 11,500 |
| 6 May 2022 | MYR | 29 | 29 | 28.26 | 28.26 | 28.26 | -0.74 (-2.55%) | 21,700 |
| 5 May 2022 | MYR | 29 | 29 | 29 | 29 | 29 | -0.12 (-0.41%) | 100 |
| 29 Apr 2022 | MYR | 29 | 29.14 | 28.98 | 29.12 | 29.12 | +0.12 (+0.41%) | 18,800 |
| 28 Apr 2022 | MYR | 28.5 | 29.14 | 28.5 | 29 | 29 | +0.48 (+1.68%) | 17,400 |
| 27 Apr 2022 | MYR | 29.04 | 29.06 | 28.4 | 28.52 | 28.52 | -0.54 (-1.86%) | 6,800 |
| 26 Apr 2022 | MYR | 29.14 | 29.14 | 29 | 29.06 | 29.06 | -0.02 (-0.07%) | 5,200 |
| 25 Apr 2022 | MYR | 27.98 | 29.2 | 27.98 | 29.08 | 29.08 | +1.28 (+4.60%) | 80,300 |
| 22 Apr 2022 | MYR | 27.38 | 27.94 | 27.38 | 27.8 | 27.8 | +0.32 (+1.16%) | 18,800 |
| 21 Apr 2022 | MYR | 26.92 | 27.48 | 26.92 | 27.48 | 27.48 | 0.0 (0.0%) | 5,800 |
| 20 Apr 2022 | MYR | 27 | 27.48 | 27 | 27.48 | 27.48 | +0.76 (+2.84%) | 28,400 |
| 18 Apr 2022 | MYR | 26.72 | 26.72 | 26.7 | 26.72 | 26.72 | +0.02 (+0.07%) | 800 |
| 15 Apr 2022 | MYR | 26.7 | 26.7 | 26.58 | 26.7 | 26.7 | +0.04 (+0.15%) | 4,800 |
| 14 Apr 2022 | MYR | 26.7 | 26.7 | 26.66 | 26.66 | 26.66 | +0.06 (+0.23%) | 900 |
| 13 Apr 2022 | MYR | 26.62 | 26.62 | 26.54 | 26.6 | 26.6 | +0.08 (+0.30%) | 7,900 |
| 12 Apr 2022 | MYR | 26.8 | 26.8 | 26.44 | 26.52 | 26.52 | +0.12 (+0.45%) | 13,300 |
| 11 Apr 2022 | MYR | 26.98 | 26.98 | 26.28 | 26.4 | 26.4 | -0.52 (-1.93%) | 9,900 |
| 8 Apr 2022 | MYR | 27 | 27 | 26.8 | 26.92 | 26.92 | -0.08 (-0.30%) | 16,700 |
| 7 Apr 2022 | MYR | 26.6 | 27.28 | 26.58 | 27 | 27 | +0.4 (+1.50%) | 37,000 |
| 6 Apr 2022 | MYR | 26.38 | 26.66 | 26.36 | 26.6 | 26.6 | +0.16 (+0.61%) | 24,600 |
| 5 Apr 2022 | MYR | 26.28 | 26.46 | 26.12 | 26.44 | 26.44 | +0.16 (+0.61%) | 7,900 |
| 4 Apr 2022 | MYR | 26.1 | 26.28 | 26.1 | 26.28 | 26.28 | +0.18 (+0.69%) | 1,700 |
| 1 Apr 2022 | MYR | 26.48 | 26.48 | 26.1 | 26.1 | 26.1 | -0.2 (-0.76%) | 26,100 |
| 31 Mar 2022 | MYR | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | -0.06 (-0.23%) | 6,900 |
| 30 Mar 2022 | MYR | 26.1 | 26.36 | 26.06 | 26.36 | 26.36 | +0.24 (+0.92%) | 2,800 |
| 29 Mar 2022 | MYR | 26.1 | 26.18 | 26.04 | 26.12 | 26.12 | 0.0 (0.0%) | 16,800 |
| 28 Mar 2022 | MYR | 26.1 | 26.12 | 26.1 | 26.12 | 26.12 | +0.12 (+0.46%) | 10,400 |
