| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2022 | MYR | 25.16 | 24.6 | 24.6 | 25 | 25 | +0.3 (+1.21%) | 235,800 |
| 15 Aug 2022 | MYR | 24.96 | 24.32 | 24.6 | 24.7 | 24.7 | +0.3 (+1.23%) | 288,400 |
| 12 Aug 2022 | MYR | 24.56 | 24.18 | 24.5 | 24.4 | 24.4 | +0.02 (+0.08%) | 172,500 |
| 11 Aug 2022 | MYR | 24.86 | 23.84 | 23.9 | 24.38 | 24.38 | +0.62 (+2.61%) | 270,700 |
| 10 Aug 2022 | MYR | 23.96 | 23.72 | 23.96 | 23.76 | 23.76 | -0.18 (-0.75%) | 92,300 |
| 9 Aug 2022 | MYR | 24.08 | 23.54 | 23.54 | 23.94 | 23.94 | +0.1 (+0.42%) | 308,500 |
| 8 Aug 2022 | MYR | 23.9 | 23.42 | 23.9 | 23.84 | 23.84 | +0.14 (+0.59%) | 37,700 |
| 5 Aug 2022 | MYR | 23.86 | 23.52 | 23.84 | 23.7 | 23.7 | -0.1 (-0.42%) | 226,200 |
| 4 Aug 2022 | MYR | 23.8 | 23.5 | 23.6 | 23.8 | 23.8 | +0.12 (+0.51%) | 183,100 |
| 3 Aug 2022 | MYR | 23.7 | 23 | 23.58 | 23.68 | 23.68 | +0.08 (+0.34%) | 111,700 |
| 2 Aug 2022 | MYR | 23.9 | 22.56 | 22.7 | 23.6 | 23.6 | +1.1 (+4.89%) | 760,400 |
| 1 Aug 2022 | MYR | 22.8 | 22.44 | 22.7 | 22.5 | 22.5 | -0.2 (-0.88%) | 294,600 |
| 29 Jul 2022 | MYR | 22.82 | 22.54 | 22.82 | 22.7 | 22.7 | +0.1 (+0.44%) | 110,100 |
| 28 Jul 2022 | MYR | 22.96 | 22.56 | 22.94 | 22.6 | 22.6 | -0.16 (-0.70%) | 274,100 |
| 27 Jul 2022 | MYR | 22.8 | 22.44 | 22.44 | 22.76 | 22.76 | +0.04 (+0.18%) | 41,600 |
| 26 Jul 2022 | MYR | 22.72 | 22.4 | 22.5 | 22.72 | 22.72 | +0.22 (+0.98%) | 261,300 |
| 25 Jul 2022 | MYR | 22.78 | 22.42 | 22.7 | 22.5 | 22.5 | -0.12 (-0.53%) | 871,000 |
| 22 Jul 2022 | MYR | 22.78 | 22.6 | 22.68 | 22.62 | 22.62 | -0.06 (-0.26%) | 20,900 |
| 21 Jul 2022 | MYR | 22.82 | 22.5 | 22.5 | 22.68 | 22.68 | +0.06 (+0.27%) | 261,000 |
| 20 Jul 2022 | MYR | 22.64 | 22.22 | 22.22 | 22.62 | 22.62 | +0.2 (+0.89%) | 151,200 |
| 19 Jul 2022 | MYR | 22.46 | 21.88 | 22.08 | 22.42 | 22.42 | +0.14 (+0.63%) | 173,700 |
| 18 Jul 2022 | MYR | 22.42 | 22 | 22.42 | 22.28 | 22.28 | -0.06 (-0.27%) | 54,000 |
| 15 Jul 2022 | MYR | 22.6 | 22.3 | 22.6 | 22.34 | 22.34 | -0.26 (-1.15%) | 46,900 |
| 14 Jul 2022 | MYR | 22.9 | 22.5 | 22.9 | 22.6 | 22.6 | -0.08 (-0.35%) | 308,400 |
| 13 Jul 2022 | MYR | 22.68 | 22.44 | 22.46 | 22.68 | 22.68 | +0.2 (+0.89%) | 156,400 |
| 12 Jul 2022 | MYR | 22.52 | 22.34 | 22.4 | 22.48 | 22.48 | +0.08 (+0.36%) | 56,100 |
| 8 Jul 2022 | MYR | 22.84 | 22.4 | 22.8 | 22.4 | 22.4 | -0.4 (-1.75%) | 76,800 |
| 7 Jul 2022 | MYR | 22.96 | 22.4 | 22.5 | 22.8 | 22.8 | +0.04 (+0.18%) | 113,400 |
| 6 Jul 2022 | MYR | 23.08 | 22.58 | 22.7 | 22.76 | 22.76 | +0.06 (+0.26%) | 100,800 |
| 5 Jul 2022 | MYR | 22.98 | 22.62 | 22.9 | 22.7 | 22.7 | 0.0 (0.0%) | 137,000 |
