| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | MYR | 22.38 | 22.38 | 22.22 | 22.3 | 22.3 | 0.0 (0.0%) | 3,900 |
| 27 Dec 2021 | MYR | 22.24 | 22.3 | 22.24 | 22.3 | 22.3 | +0.08 (+0.36%) | 9,100 |
| 24 Dec 2021 | MYR | 22.2 | 22.22 | 22.2 | 22.22 | 22.22 | +0.2 (+0.91%) | 3,000 |
| 23 Dec 2021 | MYR | 22 | 22.22 | 22 | 22.02 | 22.02 | +0.02 (+0.09%) | 6,700 |
| 22 Dec 2021 | MYR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 21 Dec 2021 | MYR | 22.02 | 22.34 | 22 | 22 | 22 | 0.0 (0.0%) | 129,100 |
| 20 Dec 2021 | MYR | 22 | 22 | 21.98 | 22 | 22 | +0.02 (+0.09%) | 35,900 |
| 17 Dec 2021 | MYR | 21.62 | 21.98 | 21.62 | 21.98 | 21.98 | +0.08 (+0.37%) | 400 |
| 16 Dec 2021 | MYR | 21.9 | 21.9 | 21.6 | 21.9 | 21.9 | +0.04 (+0.18%) | 1,700 |
| 15 Dec 2021 | MYR | 21.72 | 21.86 | 21.72 | 21.86 | 21.86 | -0.02 (-0.09%) | 1,000 |
| 14 Dec 2021 | MYR | 21.9 | 21.9 | 21.86 | 21.88 | 21.88 | -0.12 (-0.55%) | 8,800 |
| 13 Dec 2021 | MYR | 21.68 | 22.1 | 21.52 | 22 | 22 | +0.48 (+2.23%) | 13,800 |
| 10 Dec 2021 | MYR | 21.5 | 21.7 | 21.5 | 21.52 | 21.52 | +0.02 (+0.09%) | 9,400 |
| 9 Dec 2021 | MYR | 21.48 | 21.5 | 21.48 | 21.5 | 21.5 | +0.02 (+0.09%) | 1,900 |
| 8 Dec 2021 | MYR | 21.1 | 21.48 | 21.1 | 21.48 | 21.48 | -0.02 (-0.09%) | 1,100 |
| 7 Dec 2021 | MYR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 2,100 |
| 6 Dec 2021 | MYR | 21.56 | 21.58 | 21.22 | 21.5 | 21.5 | -0.04 (-0.19%) | 2,100 |
| 2 Dec 2021 | MYR | 21.4 | 21.54 | 21.4 | 21.54 | 21.54 | -0.08 (-0.37%) | 5,900 |
| 1 Dec 2021 | MYR | 21.6 | 21.66 | 21.6 | 21.62 | 21.62 | +0.12 (+0.56%) | 15,300 |
| 30 Nov 2021 | MYR | 21.5 | 21.5 | 21 | 21.5 | 21.5 | +0.14 (+0.66%) | 25,500 |
| 29 Nov 2021 | MYR | 21 | 21.4 | 21 | 21.36 | 21.36 | -0.54 (-2.47%) | 1,900 |
| 26 Nov 2021 | MYR | 21.86 | 22.12 | 21.6 | 21.9 | 21.9 | +0.02 (+0.09%) | 25,400 |
| 25 Nov 2021 | MYR | 22.3 | 22.38 | 21.8 | 21.88 | 21.88 | -0.12 (-0.55%) | 7,500 |
| 24 Nov 2021 | MYR | 22 | 22.28 | 21.9 | 22 | 22 | +0.1 (+0.46%) | 28,800 |
| 23 Nov 2021 | MYR | 22 | 22 | 21.88 | 21.9 | 21.9 | +0.04 (+0.18%) | 1,400 |
| 22 Nov 2021 | MYR | 21.7 | 21.86 | 21.7 | 21.86 | 21.86 | +0.16 (+0.74%) | 500 |
| 19 Nov 2021 | MYR | 21.7 | 21.7 | 21.6 | 21.7 | 21.7 | +0.1 (+0.46%) | 9,800 |
| 18 Nov 2021 | MYR | 21.9 | 21.9 | 21.56 | 21.6 | 21.6 | -0.2 (-0.92%) | 38,200 |
| 17 Nov 2021 | MYR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | +0.2 (+0.93%) | 500 |
| 16 Nov 2021 | MYR | 21.84 | 21.84 | 21.48 | 21.6 | 21.6 | -0.56 (-2.53%) | 77,300 |
