| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | MYR | 22.98 | 22.62 | 22.9 | 22.7 | 22.7 | 0.0 (0.0%) | 137,000 |
| 4 Jul 2022 | MYR | 22.9 | 22.62 | 22.78 | 22.7 | 22.7 | -0.08 (-0.35%) | 37,500 |
| 1 Jul 2022 | MYR | 22.94 | 22.58 | 22.9 | 22.78 | 22.78 | -0.24 (-1.04%) | 118,100 |
| 30 Jun 2022 | MYR | 23.1 | 22.86 | 23.06 | 23.02 | 23.02 | -0.04 (-0.17%) | 103,100 |
| 29 Jun 2022 | MYR | 23.68 | 23.06 | 23.68 | 23.06 | 23.06 | -0.94 (-3.92%) | 179,000 |
| 28 Jun 2022 | MYR | 24.1 | 23.9 | 23.96 | 24 | 24 | +0.08 (+0.33%) | 159,700 |
| 27 Jun 2022 | MYR | 24.28 | 23.92 | 24.28 | 23.92 | 23.92 | -0.36 (-1.48%) | 73,200 |
| 24 Jun 2022 | MYR | 24.28 | 23.74 | 24 | 24.28 | 24.28 | +0.38 (+1.59%) | 179,500 |
| 23 Jun 2022 | MYR | 23.98 | 23.64 | 23.7 | 23.9 | 23.9 | +0.2 (+0.84%) | 79,000 |
| 22 Jun 2022 | MYR | 23.84 | 23.48 | 23.5 | 23.7 | 23.7 | +0.28 (+1.20%) | 176,300 |
| 21 Jun 2022 | MYR | 24 | 23.26 | 24 | 23.42 | 23.42 | -0.34 (-1.43%) | 193,500 |
| 20 Jun 2022 | MYR | 23.98 | 23.52 | 23.82 | 23.76 | 23.76 | -0.04 (-0.17%) | 192,000 |
| 17 Jun 2022 | MYR | 24.2 | 23.72 | 24.2 | 23.8 | 23.8 | -0.46 (-1.90%) | 87,800 |
| 16 Jun 2022 | MYR | 24.48 | 24.04 | 24.48 | 24.26 | 24.26 | 0.0 (0.0%) | 105,400 |
| 15 Jun 2022 | MYR | 24.58 | 24 | 24.58 | 24.26 | 24.26 | -0.2 (-0.82%) | 155,900 |
| 14 Jun 2022 | MYR | 24.46 | 23.68 | 23.7 | 24.46 | 24.46 | +0.38 (+1.58%) | 225,800 |
| 13 Jun 2022 | MYR | 24.48 | 23.98 | 24.48 | 24.08 | 24.08 | -0.4 (-1.63%) | 104,200 |
| 10 Jun 2022 | MYR | 24.7 | 24.28 | 24.28 | 24.48 | 24.48 | -0.22 (-0.89%) | 87,400 |
| 9 Jun 2022 | MYR | 24.96 | 24.5 | 24.5 | 24.7 | 24.7 | +0.12 (+0.49%) | 424,700 |
| 8 Jun 2022 | MYR | 25.02 | 24.52 | 24.6 | 24.58 | 24.58 | +0.08 (+0.33%) | 252,000 |
| 7 Jun 2022 | MYR | 24.96 | 24.48 | 24.68 | 24.5 | 24.5 | -0.22 (-0.89%) | 271,700 |
| 3 Jun 2022 | MYR | 25.04 | 24.52 | 24.8 | 24.72 | 24.72 | -0.18 (-0.72%) | 442,600 |
| 2 Jun 2022 | MYR | 25.08 | 24.78 | 24.8 | 24.9 | 24.9 | +0.1 (+0.40%) | 309,500 |
| 1 Jun 2022 | MYR | 24.96 | 24.78 | 24.8 | 24.8 | 24.8 | -0.04 (-0.16%) | 76,000 |
| 31 May 2022 | MYR | 24.98 | 24.6 | 24.6 | 24.84 | 24.84 | +0.24 (+0.98%) | 585,400 |
| 30 May 2022 | MYR | 24.68 | 24.58 | 24.68 | 24.6 | 24.6 | -0.18 (-0.73%) | 175,600 |
| 27 May 2022 | MYR | 25.08 | 24.76 | 25.08 | 24.78 | 24.78 | -0.34 (-1.35%) | 151,900 |
| 26 May 2022 | MYR | 25.12 | 24.88 | 24.98 | 25.12 | 25.12 | +0.38 (+1.54%) | 170,400 |
| 25 May 2022 | MYR | 25 | 24.6 | 25 | 24.74 | 24.74 | -0.26 (-1.04%) | 215,900 |
| 24 May 2022 | MYR | 25.16 | 24.6 | 25.16 | 25 | 25 | 0.0 (0.0%) | 97,400 |
