| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | MYR | 15.3 | 15.4 | 15.3 | 15.4 | 15.4 | -0.08 (-0.52%) | 14,600 |
| 29 Dec 2021 | MYR | 15.48 | 15.48 | 15.4 | 15.48 | 15.48 | 0.0 (0.0%) | 13,700 |
| 28 Dec 2021 | MYR | 15.5 | 15.5 | 15.2 | 15.48 | 15.48 | +0.28 (+1.84%) | 12,500 |
| 27 Dec 2021 | MYR | 15.3 | 15.3 | 15.14 | 15.2 | 15.2 | -0.1 (-0.65%) | 14,900 |
| 24 Dec 2021 | MYR | 15.1 | 15.44 | 15.1 | 15.3 | 15.3 | +0.2 (+1.32%) | 19,400 |
| 23 Dec 2021 | MYR | 15.2 | 15.2 | 15.08 | 15.1 | 15.1 | -0.3 (-1.95%) | 12,300 |
| 22 Dec 2021 | MYR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 1,000 |
| 21 Dec 2021 | MYR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | +0.2 (+1.32%) | 200 |
| 20 Dec 2021 | MYR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | +0.2 (+1.33%) | 2,500 |
| 17 Dec 2021 | MYR | 15.4 | 15.44 | 15 | 15 | 15 | -0.4 (-2.60%) | 10,400 |
| 16 Dec 2021 | MYR | 15.4 | 15.4 | 15.38 | 15.4 | 15.4 | 0.0 (0.0%) | 2,600 |
| 15 Dec 2021 | MYR | 15.4 | 15.5 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 12,900 |
| 14 Dec 2021 | MYR | 15.48 | 15.48 | 15.38 | 15.4 | 15.4 | -0.1 (-0.65%) | 5,000 |
| 13 Dec 2021 | MYR | 15.64 | 15.66 | 15.42 | 15.5 | 15.5 | -0.16 (-1.02%) | 3,500 |
| 10 Dec 2021 | MYR | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.0 (0.0%) | 100 |
| 9 Dec 2021 | MYR | 15.58 | 15.66 | 15.58 | 15.66 | 15.66 | +0.16 (+1.03%) | 9,100 |
| 8 Dec 2021 | MYR | 15.5 | 15.52 | 15.5 | 15.5 | 15.5 | +0.1 (+0.65%) | 2,500 |
| 7 Dec 2021 | MYR | 15.3 | 15.4 | 15.3 | 15.4 | 15.4 | 0.0 (0.0%) | 3,500 |
| 6 Dec 2021 | MYR | 15.44 | 15.44 | 15.4 | 15.4 | 15.4 | -0.06 (-0.39%) | 3,100 |
| 2 Dec 2021 | MYR | 15.5 | 15.58 | 15.46 | 15.46 | 15.46 | -0.04 (-0.26%) | 1,700 |
| 1 Dec 2021 | MYR | 15.7 | 15.7 | 15.5 | 15.5 | 15.5 | -0.2 (-1.27%) | 13,800 |
| 30 Nov 2021 | MYR | 15.46 | 15.7 | 15.46 | 15.7 | 15.7 | +0.28 (+1.82%) | 10,100 |
| 29 Nov 2021 | MYR | 15.6 | 15.6 | 15.3 | 15.42 | 15.42 | -0.2 (-1.28%) | 21,400 |
| 26 Nov 2021 | MYR | 15.76 | 15.8 | 15.62 | 15.62 | 15.62 | -0.14 (-0.89%) | 13,000 |
| 25 Nov 2021 | MYR | 15.8 | 15.8 | 15.74 | 15.76 | 15.76 | -0.02 (-0.13%) | 9,200 |
| 24 Nov 2021 | MYR | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.0 (0.0%) | 1,100 |
| 23 Nov 2021 | MYR | 15.72 | 15.78 | 15.7 | 15.78 | 15.78 | +0.06 (+0.38%) | 6,500 |
| 22 Nov 2021 | MYR | 15.72 | 15.78 | 15.72 | 15.72 | 15.72 | -0.06 (-0.38%) | 3,600 |
| 19 Nov 2021 | MYR | 15.8 | 15.8 | 15.78 | 15.78 | 15.78 | -0.02 (-0.13%) | 3,300 |
| 18 Nov 2021 | MYR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | -0.02 (-0.13%) | 6,200 |
