| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2022 | MYR | 14.9 | 14.9 | 14.88 | 14.9 | 14.9 | 0.0 (0.0%) | 13,700 |
| 15 Feb 2022 | MYR | 14.98 | 14.98 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 3,700 |
| 14 Feb 2022 | MYR | 14.94 | 14.94 | 14.9 | 14.9 | 14.9 | -0.04 (-0.27%) | 5,000 |
| 11 Feb 2022 | MYR | 15 | 15 | 14.94 | 14.94 | 14.94 | 0.0 (0.0%) | 4,300 |
| 10 Feb 2022 | MYR | 15 | 15.02 | 14.94 | 14.94 | 14.94 | +0.06 (+0.40%) | 10,700 |
| 8 Feb 2022 | MYR | 14.98 | 14.98 | 14.88 | 14.88 | 14.88 | -0.12 (-0.80%) | 3,000 |
| 7 Feb 2022 | MYR | 14.98 | 15 | 14.98 | 15 | 15 | +0.02 (+0.13%) | 6,400 |
| 4 Feb 2022 | MYR | 15 | 15 | 14.98 | 14.98 | 14.98 | +0.12 (+0.81%) | 8,600 |
| 3 Feb 2022 | MYR | 14.86 | 15.2 | 14.86 | 14.86 | 14.86 | +0.08 (+0.54%) | 2,500 |
| 31 Jan 2022 | MYR | 14.8 | 14.92 | 14.78 | 14.78 | 14.78 | -0.04 (-0.27%) | 4,900 |
| 28 Jan 2022 | MYR | 14.9 | 14.9 | 14.8 | 14.82 | 14.82 | 0.0 (0.0%) | 9,200 |
| 27 Jan 2022 | MYR | 14.9 | 14.9 | 14.82 | 14.82 | 14.82 | -0.08 (-0.54%) | 2,100 |
| 26 Jan 2022 | MYR | 14.9 | 14.9 | 14.88 | 14.9 | 14.9 | -0.04 (-0.27%) | 8,200 |
| 25 Jan 2022 | MYR | 15 | 15 | 14.88 | 14.94 | 14.94 | -0.06 (-0.40%) | 19,100 |
| 24 Jan 2022 | MYR | 15.04 | 15.04 | 15 | 15 | 15 | -0.04 (-0.27%) | 9,600 |
| 21 Jan 2022 | MYR | 15.14 | 15.14 | 15.02 | 15.04 | 15.04 | -0.1 (-0.66%) | 2,100 |
| 20 Jan 2022 | MYR | 15.2 | 15.2 | 15.1 | 15.14 | 15.14 | +0.04 (+0.26%) | 2,500 |
| 19 Jan 2022 | MYR | 15.12 | 15.18 | 15.1 | 15.1 | 15.1 | -0.02 (-0.13%) | 6,600 |
| 17 Jan 2022 | MYR | 15.02 | 15.12 | 15.02 | 15.12 | 15.12 | +0.12 (+0.80%) | 1,500 |
| 14 Jan 2022 | MYR | 15.18 | 15.2 | 15 | 15 | 15 | -0.18 (-1.19%) | 32,300 |
| 13 Jan 2022 | MYR | 15.2 | 15.2 | 15.16 | 15.18 | 15.18 | -0.02 (-0.13%) | 6,200 |
| 12 Jan 2022 | MYR | 15.16 | 15.26 | 15.16 | 15.2 | 15.2 | +0.04 (+0.26%) | 6,700 |
| 11 Jan 2022 | MYR | 15.2 | 15.2 | 15.16 | 15.16 | 15.16 | -0.04 (-0.26%) | 14,600 |
| 10 Jan 2022 | MYR | 15.3 | 15.3 | 15.2 | 15.2 | 15.2 | -0.1 (-0.65%) | 5,000 |
| 7 Jan 2022 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 200 |
| 6 Jan 2022 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 200 |
| 5 Jan 2022 | MYR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 4,100 |
| 4 Jan 2022 | MYR | 15.3 | 15.32 | 15.2 | 15.3 | 15.3 | -0.1 (-0.65%) | 10,800 |
| 3 Jan 2022 | MYR | 15.42 | 15.42 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 1,700 |
| 31 Dec 2021 | MYR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
