| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | MYR | 13.8 | 13.8 | 13.7 | 13.7 | 13.7 | -0.1 (-0.72%) | 28,500 |
| 18 May 2022 | MYR | 13.9 | 13.9 | 13.8 | 13.8 | 13.8 | -0.1 (-0.72%) | 13,100 |
| 17 May 2022 | MYR | 13.98 | 13.98 | 13.9 | 13.9 | 13.9 | -0.08 (-0.57%) | 3,900 |
| 13 May 2022 | MYR | 13.88 | 13.98 | 13.88 | 13.98 | 13.98 | +0.14 (+1.01%) | 3,400 |
| 12 May 2022 | MYR | 14 | 14 | 13.82 | 13.84 | 13.84 | -0.14 (-1.00%) | 15,600 |
| 11 May 2022 | MYR | 14 | 14 | 13.96 | 13.98 | 13.98 | 0.0 (0.0%) | 11,900 |
| 10 May 2022 | MYR | 14.04 | 14.04 | 13.94 | 13.98 | 13.98 | -0.06 (-0.43%) | 23,900 |
| 9 May 2022 | MYR | 14.1 | 14.1 | 14.04 | 14.04 | 14.04 | -0.12 (-0.85%) | 5,500 |
| 6 May 2022 | MYR | 14.12 | 14.16 | 14.12 | 14.16 | 14.16 | +0.04 (+0.28%) | 3,000 |
| 5 May 2022 | MYR | 14.3 | 14.32 | 14.1 | 14.12 | 14.12 | -0.18 (-1.26%) | 40,600 |
| 29 Apr 2022 | MYR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | +0.02 (+0.14%) | 24,900 |
| 28 Apr 2022 | MYR | 14.24 | 14.3 | 14.24 | 14.28 | 14.28 | +0.04 (+0.28%) | 21,200 |
| 27 Apr 2022 | MYR | 14.3 | 14.3 | 14.24 | 14.24 | 14.24 | -0.1 (-0.70%) | 9,400 |
| 26 Apr 2022 | MYR | 14.36 | 14.36 | 14.32 | 14.34 | 14.34 | +0.02 (+0.14%) | 13,100 |
| 25 Apr 2022 | MYR | 14.34 | 14.34 | 14.32 | 14.32 | 14.32 | -0.02 (-0.14%) | 1,600 |
| 22 Apr 2022 | MYR | 14.38 | 14.38 | 14.34 | 14.34 | 14.34 | -0.06 (-0.42%) | 23,600 |
| 21 Apr 2022 | MYR | 14.54 | 14.54 | 14.38 | 14.4 | 14.4 | -0.1 (-0.69%) | 23,000 |
| 20 Apr 2022 | MYR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.26 (-1.76%) | 2,700 |
| 18 Apr 2022 | MYR | 14.6 | 14.76 | 14.4 | 14.76 | 14.76 | +0.32 (+2.22%) | 1,200 |
| 14 Apr 2022 | MYR | 14.42 | 14.44 | 14.4 | 14.44 | 14.44 | +0.04 (+0.28%) | 4,100 |
| 13 Apr 2022 | MYR | 14.42 | 14.42 | 14.4 | 14.4 | 14.4 | -0.02 (-0.14%) | 22,100 |
| 12 Apr 2022 | MYR | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 1,200 |
| 11 Apr 2022 | MYR | 14.56 | 14.56 | 14.42 | 14.42 | 14.42 | -0.14 (-0.96%) | 8,300 |
| 8 Apr 2022 | MYR | 14.78 | 14.78 | 14.5 | 14.56 | 14.56 | +0.06 (+0.41%) | 11,100 |
| 7 Apr 2022 | MYR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 1,100 |
| 6 Apr 2022 | MYR | 14.86 | 14.86 | 14.5 | 14.5 | 14.5 | +0.1 (+0.69%) | 8,400 |
| 5 Apr 2022 | MYR | 14.42 | 14.5 | 14.3 | 14.4 | 14.4 | -0.02 (-0.14%) | 5,500 |
| 4 Apr 2022 | MYR | 14.4 | 14.42 | 14.4 | 14.42 | 14.42 | +0.02 (+0.14%) | 6,000 |
| 1 Apr 2022 | MYR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 2,000 |
| 31 Mar 2022 | MYR | 14.5 | 14.5 | 14.48 | 14.5 | 14.5 | +0.2 (+1.40%) | 2,300 |
