| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | MYR | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 21,200 |
| 17 Aug 2022 | MYR | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | +0.05 (+2.58%) | 58,200 |
| 16 Aug 2022 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 6,000 |
| 15 Aug 2022 | MYR | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 56,700 |
| 12 Aug 2022 | MYR | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 28,400 |
| 11 Aug 2022 | MYR | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 32,900 |
| 10 Aug 2022 | MYR | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | +0.02 (+1.04%) | 200 |
| 9 Aug 2022 | MYR | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | +0.01 (+0.52%) | 2,900 |
| 8 Aug 2022 | MYR | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 1,000 |
| 5 Aug 2022 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | +0.02 (+1.04%) | 100 |
| 4 Aug 2022 | MYR | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 12,700 |
| 3 Aug 2022 | MYR | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 6,100 |
| 2 Aug 2022 | MYR | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 29,200 |
| 1 Aug 2022 | MYR | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 74,100 |
| 29 Jul 2022 | MYR | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 87,600 |
| 28 Jul 2022 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | +0.01 (+0.50%) | 5,500 |
| 27 Jul 2022 | MYR | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 5,100 |
| 26 Jul 2022 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | 0.0 (0.0%) | 5,100 |
| 25 Jul 2022 | MYR | 1.96 | 2 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 8,500 |
| 22 Jul 2022 | MYR | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 15,000 |
| 21 Jul 2022 | MYR | 2 | 2 | 1.94 | 1.97 | 1.97 | -0.12 (-5.74%) | 9,200 |
| 20 Jul 2022 | MYR | 2.1 | 2.12 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 66,700 |
| 19 Jul 2022 | MYR | 2.09 | 2.11 | 2.08 | 2.11 | 2.11 | +0.02 (+0.96%) | 40,300 |
| 18 Jul 2022 | MYR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | +0.01 (+0.48%) | 5,100 |
| 15 Jul 2022 | MYR | 2.1 | 2.1 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 45,400 |
| 14 Jul 2022 | MYR | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 4,500 |
| 13 Jul 2022 | MYR | 2.13 | 2.13 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 22,000 |
| 12 Jul 2022 | MYR | 2.1 | 2.1 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 39,300 |
| 8 Jul 2022 | MYR | 2.13 | 2.13 | 2.06 | 2.09 | 2.09 | -0.04 (-1.88%) | 22,000 |
| 7 Jul 2022 | MYR | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | +0.1 (+4.93%) | 11,000 |
