| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | MYR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 4,500 |
| 29 Mar 2022 | MYR | 14.5 | 14.5 | 14.3 | 14.3 | 14.3 | -0.2 (-1.38%) | 800 |
| 28 Mar 2022 | MYR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 3,100 |
| 25 Mar 2022 | MYR | 14.5 | 14.52 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 84,400 |
| 24 Mar 2022 | MYR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 22,200 |
| 23 Mar 2022 | MYR | 14.5 | 14.52 | 14.48 | 14.5 | 14.5 | 0.0 (0.0%) | 16,100 |
| 22 Mar 2022 | MYR | 14.48 | 14.66 | 14.2 | 14.5 | 14.5 | +0.1 (+0.69%) | 3,100 |
| 21 Mar 2022 | MYR | 14.3 | 14.6 | 14.3 | 14.4 | 14.4 | +0.1 (+0.70%) | 4,000 |
| 18 Mar 2022 | MYR | 14.3 | 14.32 | 14.3 | 14.3 | 14.3 | +0.1 (+0.70%) | 8,000 |
| 17 Mar 2022 | MYR | 14.12 | 14.2 | 14.12 | 14.2 | 14.2 | +0.12 (+0.85%) | 5,200 |
| 16 Mar 2022 | MYR | 14.06 | 14.14 | 14 | 14.08 | 14.08 | +0.02 (+0.14%) | 13,000 |
| 15 Mar 2022 | MYR | 14.08 | 14.12 | 14.04 | 14.06 | 14.06 | -0.08 (-0.57%) | 14,000 |
| 14 Mar 2022 | MYR | 14.4 | 14.5 | 14.14 | 14.14 | 14.14 | -0.08 (-0.56%) | 6,200 |
| 11 Mar 2022 | MYR | 14.22 | 14.22 | 14.12 | 14.22 | 14.22 | -0.02 (-0.14%) | 4,500 |
| 10 Mar 2022 | MYR | 14.22 | 14.24 | 14.2 | 14.24 | 14.24 | +0.02 (+0.14%) | 5,800 |
| 9 Mar 2022 | MYR | 14.3 | 14.3 | 14.18 | 14.22 | 14.22 | -0.12 (-0.84%) | 34,500 |
| 8 Mar 2022 | MYR | 14.5 | 14.5 | 14.3 | 14.34 | 14.34 | -0.16 (-1.10%) | 21,800 |
| 7 Mar 2022 | MYR | 14.66 | 14.68 | 14.5 | 14.5 | 14.5 | -0.16 (-1.09%) | 16,200 |
| 4 Mar 2022 | MYR | 14.7 | 14.76 | 14.66 | 14.66 | 14.66 | -0.14 (-0.95%) | 13,500 |
| 3 Mar 2022 | MYR | 14.8 | 14.8 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 18,000 |
| 2 Mar 2022 | MYR | 14.8 | 14.8 | 14.78 | 14.8 | 14.8 | -0.02 (-0.13%) | 14,100 |
| 1 Mar 2022 | MYR | 14.82 | 14.82 | 14.8 | 14.82 | 14.82 | 0.0 (0.0%) | 13,000 |
| 28 Feb 2022 | MYR | 14.8 | 14.82 | 14.8 | 14.82 | 14.82 | -0.02 (-0.13%) | 5,600 |
| 25 Feb 2022 | MYR | 14.84 | 14.84 | 14.8 | 14.84 | 14.84 | 0.0 (0.0%) | 16,100 |
| 24 Feb 2022 | MYR | 14.86 | 14.92 | 14.82 | 14.84 | 14.84 | -0.16 (-1.07%) | 7,500 |
| 23 Feb 2022 | MYR | 15 | 15.02 | 15 | 15 | 15 | -0.02 (-0.13%) | 17,300 |
| 22 Feb 2022 | MYR | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.0 (0.0%) | 1,400 |
| 21 Feb 2022 | MYR | 15.2 | 15.2 | 15 | 15.02 | 15.02 | +0.14 (+0.94%) | 31,100 |
| 18 Feb 2022 | MYR | 14.9 | 14.92 | 14.88 | 14.88 | 14.88 | -0.02 (-0.13%) | 33,200 |
| 17 Feb 2022 | MYR | 14.86 | 14.96 | 14.8 | 14.9 | 14.9 | 0.0 (0.0%) | 12,200 |
