| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | MYR | 11.5 | 11.54 | 11.5 | 11.52 | 11.52 | -0.02 (-0.17%) | 7,900 |
| 28 Sep 2022 | MYR | 11.72 | 11.72 | 11.54 | 11.54 | 11.54 | -0.18 (-1.54%) | 9,300 |
| 27 Sep 2022 | MYR | 11.7 | 11.72 | 11.7 | 11.72 | 11.72 | +0.02 (+0.17%) | 2,000 |
| 26 Sep 2022 | MYR | 11.8 | 11.8 | 11.7 | 11.7 | 11.7 | -0.14 (-1.18%) | 6,700 |
| 23 Sep 2022 | MYR | 11.88 | 11.88 | 11.84 | 11.84 | 11.84 | -0.04 (-0.34%) | 4,200 |
| 22 Sep 2022 | MYR | 11.86 | 11.88 | 11.86 | 11.88 | 11.88 | -0.02 (-0.17%) | 4,200 |
| 21 Sep 2022 | MYR | 11.9 | 11.9 | 11.82 | 11.9 | 11.9 | 0.0 (0.0%) | 10,600 |
| 20 Sep 2022 | MYR | 11.86 | 11.9 | 11.86 | 11.9 | 11.9 | +0.04 (+0.34%) | 5,600 |
| 19 Sep 2022 | MYR | 11.88 | 11.9 | 11.82 | 11.86 | 11.86 | -0.02 (-0.17%) | 7,600 |
| 15 Sep 2022 | MYR | 11.94 | 11.96 | 11.88 | 11.88 | 11.88 | -0.08 (-0.67%) | 2,600 |
| 14 Sep 2022 | MYR | 11.86 | 11.96 | 11.84 | 11.96 | 11.96 | +0.1 (+0.84%) | 9,800 |
| 13 Sep 2022 | MYR | 12 | 12 | 11.86 | 11.86 | 11.86 | -0.06 (-0.50%) | 12,200 |
| 12 Sep 2022 | MYR | 11.88 | 11.94 | 11.88 | 11.92 | 11.92 | -0.02 (-0.17%) | 10,700 |
| 9 Sep 2022 | MYR | 11.94 | 11.94 | 11.92 | 11.94 | 11.94 | -0.04 (-0.33%) | 700 |
| 8 Sep 2022 | MYR | 11.88 | 11.98 | 11.88 | 11.98 | 11.98 | +0.08 (+0.67%) | 1,900 |
| 7 Sep 2022 | MYR | 11.88 | 11.9 | 11.8 | 11.9 | 11.9 | +0.12 (+1.02%) | 13,600 |
| 6 Sep 2022 | MYR | 11.94 | 11.94 | 11.78 | 11.78 | 11.78 | -0.16 (-1.34%) | 4,900 |
| 5 Sep 2022 | MYR | 11.66 | 11.94 | 11.66 | 11.94 | 11.94 | +0.26 (+2.23%) | 6,700 |
| 1 Sep 2022 | MYR | 11.72 | 11.72 | 11.68 | 11.68 | 11.68 | -0.08 (-0.68%) | 15,000 |
| 30 Aug 2022 | MYR | 11.74 | 11.8 | 11.72 | 11.76 | 11.76 | 0.0 (0.0%) | 5,200 |
| 29 Aug 2022 | MYR | 11.74 | 11.76 | 11.72 | 11.76 | 11.76 | 0.0 (0.0%) | 19,000 |
| 26 Aug 2022 | MYR | 11.86 | 11.9 | 11.74 | 11.76 | 11.76 | -0.06 (-0.51%) | 20,600 |
| 25 Aug 2022 | MYR | 11.8 | 11.9 | 11.7 | 11.82 | 11.82 | -0.08 (-0.67%) | 32,100 |
| 24 Aug 2022 | MYR | 12 | 12 | 11.9 | 11.9 | 11.9 | -0.1 (-0.83%) | 1,000 |
| 23 Aug 2022 | MYR | 12 | 12 | 11.9 | 12 | 12 | 0.0 (0.0%) | 8,800 |
| 22 Aug 2022 | MYR | 11.98 | 12 | 11.98 | 12 | 12 | +0.02 (+0.17%) | 5,600 |
| 19 Aug 2022 | MYR | 12 | 12.06 | 11.96 | 11.98 | 11.98 | -0.02 (-0.17%) | 8,300 |
| 18 Aug 2022 | MYR | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 2,400 |
| 17 Aug 2022 | MYR | 12.02 | 12.02 | 11.84 | 12 | 12 | -0.02 (-0.17%) | 9,300 |
| 16 Aug 2022 | MYR | 12 | 12.06 | 11.9 | 12.02 | 12.02 | +0.04 (+0.33%) | 2,700 |
