| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2022 | MYR | 26.12 | 26.3 | 26 | 26 | 26 | -0.12 (-0.46%) | 4,000 |
| 24 Mar 2022 | MYR | 25.9 | 26.36 | 25.9 | 26.12 | 26.12 | -0.2 (-0.76%) | 11,200 |
| 23 Mar 2022 | MYR | 26 | 26.32 | 25.84 | 26.32 | 26.32 | +0.24 (+0.92%) | 22,200 |
| 22 Mar 2022 | MYR | 26 | 26.3 | 26 | 26.08 | 26.08 | +0.14 (+0.54%) | 32,100 |
| 21 Mar 2022 | MYR | 25.94 | 25.94 | 25.92 | 25.94 | 25.94 | -0.08 (-0.31%) | 7,800 |
| 18 Mar 2022 | MYR | 26 | 26.12 | 26 | 26.02 | 26.02 | +0.02 (+0.08%) | 24,400 |
| 17 Mar 2022 | MYR | 26 | 26.2 | 25.98 | 26 | 26 | 0.0 (0.0%) | 8,100 |
| 16 Mar 2022 | MYR | 26 | 26.06 | 25.96 | 26 | 26 | -0.06 (-0.23%) | 99,800 |
| 15 Mar 2022 | MYR | 26.26 | 26.26 | 25.9 | 26.06 | 26.06 | -0.24 (-0.91%) | 125,300 |
| 14 Mar 2022 | MYR | 26 | 26.5 | 26 | 26.3 | 26.3 | 0.0 (0.0%) | 40,700 |
| 11 Mar 2022 | MYR | 26.2 | 26.4 | 26.2 | 26.3 | 26.3 | +0.14 (+0.54%) | 37,600 |
| 10 Mar 2022 | MYR | 26.5 | 26.5 | 26.1 | 26.16 | 26.16 | -0.34 (-1.28%) | 23,900 |
| 9 Mar 2022 | MYR | 26.4 | 26.5 | 26.26 | 26.5 | 26.5 | +0.2 (+0.76%) | 35,800 |
| 8 Mar 2022 | MYR | 25.52 | 26.3 | 25.5 | 26.3 | 26.3 | +0.04 (+0.15%) | 69,900 |
| 7 Mar 2022 | MYR | 26.2 | 26.88 | 26.12 | 26.26 | 26.26 | -0.7 (-2.60%) | 35,600 |
| 4 Mar 2022 | MYR | 27.54 | 27.56 | 26.24 | 26.96 | 26.96 | -0.64 (-2.32%) | 31,200 |
| 3 Mar 2022 | MYR | 27.3 | 27.6 | 27.18 | 27.6 | 27.6 | +0.42 (+1.55%) | 66,100 |
| 2 Mar 2022 | MYR | 26.7 | 27.5 | 26.6 | 27.18 | 27.18 | +0.72 (+2.72%) | 138,800 |
| 1 Mar 2022 | MYR | 25.46 | 26.5 | 25.46 | 26.46 | 26.46 | +1.02 (+4.01%) | 60,300 |
| 28 Feb 2022 | MYR | 25.34 | 25.76 | 25.34 | 25.44 | 25.44 | +0.12 (+0.47%) | 72,000 |
| 25 Feb 2022 | MYR | 24.94 | 25.32 | 24.94 | 25.32 | 25.32 | +0.38 (+1.52%) | 45,000 |
| 24 Feb 2022 | MYR | 25.14 | 25.5 | 24.72 | 24.94 | 24.94 | -0.2 (-0.80%) | 20,800 |
| 23 Feb 2022 | MYR | 24.5 | 25.48 | 24.5 | 25.14 | 25.14 | +0.6 (+2.44%) | 53,500 |
| 22 Feb 2022 | MYR | 25.56 | 25.56 | 24.54 | 24.54 | 24.54 | -0.76 (-3.00%) | 55,800 |
| 21 Feb 2022 | MYR | 26.56 | 26.56 | 25 | 25.3 | 25.3 | -1.26 (-4.74%) | 70,100 |
| 18 Feb 2022 | MYR | 26.48 | 26.78 | 26.4 | 26.56 | 26.56 | -0.54 (-1.99%) | 121,200 |
| 17 Feb 2022 | MYR | 26 | 27.2 | 26 | 27.1 | 27.1 | +1.36 (+5.28%) | 151,400 |
| 16 Feb 2022 | MYR | 25.4 | 25.86 | 25.3 | 25.74 | 25.74 | +0.44 (+1.74%) | 39,900 |
| 15 Feb 2022 | MYR | 25.1 | 25.3 | 25.08 | 25.3 | 25.3 | +0.42 (+1.69%) | 52,900 |
| 14 Feb 2022 | MYR | 25 | 25.48 | 24.86 | 24.88 | 24.88 | 0.0 (0.0%) | 40,500 |
