| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 20,500 |
| 30 Dec 2021 | MYR | 1.02 | 1.01 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 52,500 |
| 29 Dec 2021 | MYR | 1.02 | 1 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 55,100 |
| 28 Dec 2021 | MYR | 1.01 | 1 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 71,400 |
| 27 Dec 2021 | MYR | 1.01 | 1 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 91,200 |
| 24 Dec 2021 | MYR | 1.01 | 0.99 | 1.01 | 0.99 | 0.99 | -0.02 (-1.98%) | 40,700 |
| 23 Dec 2021 | MYR | 1.01 | 0.99 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 8,600 |
| 22 Dec 2021 | MYR | 1 | 0.985 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 87,100 |
| 21 Dec 2021 | MYR | 0.995 | 0.99 | 0.995 | 0.99 | 0.99 | -0.005 (-0.50%) | 87,400 |
| 20 Dec 2021 | MYR | 1.01 | 0.985 | 1.01 | 0.995 | 0.995 | -0.025 (-2.45%) | 96,000 |
| 17 Dec 2021 | MYR | 1.02 | 1.01 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 18,500 |
| 16 Dec 2021 | MYR | 1.02 | 0.99 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 144,100 |
| 15 Dec 2021 | MYR | 1.02 | 1 | 1.02 | 1.01 | 1.01 | +0.01 (+1%) | 28,800 |
| 14 Dec 2021 | MYR | 1.01 | 1 | 1.01 | 1 | 1 | -0.01 (-0.99%) | 44,100 |
| 13 Dec 2021 | MYR | 1.03 | 1.01 | 1.02 | 1.01 | 1.01 | 0.0 (0.0%) | 72,500 |
| 10 Dec 2021 | MYR | 1.03 | 1.01 | 1.03 | 1.01 | 1.01 | 0.0 (0.0%) | 28,400 |
| 9 Dec 2021 | MYR | 1.03 | 1 | 1.03 | 1.01 | 1.01 | -0.02 (-1.94%) | 137,200 |
| 8 Dec 2021 | MYR | 1.03 | 1.01 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 58,100 |
| 7 Dec 2021 | MYR | 1.02 | 1 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 234,200 |
| 6 Dec 2021 | MYR | 1.05 | 1.01 | 1.05 | 1.01 | 1.01 | -0.05 (-4.72%) | 153,700 |
| 2 Dec 2021 | MYR | 1.13 | 1.04 | 1.13 | 1.06 | 1.06 | -0.12 (-10.17%) | 184,200 |
| 1 Dec 2021 | MYR | 1.21 | 1.18 | 1.19 | 1.18 | 1.18 | -0.02 (-1.67%) | 584,900 |
| 30 Nov 2021 | MYR | 1.21 | 1.18 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 521,100 |
| 29 Nov 2021 | MYR | 1.2 | 1.16 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 499,100 |
| 26 Nov 2021 | MYR | 1.22 | 1.2 | 1.21 | 1.2 | 1.2 | -0.01 (-0.83%) | 538,900 |
| 25 Nov 2021 | MYR | 1.24 | 1.21 | 1.23 | 1.21 | 1.21 | -0.02 (-1.63%) | 400,600 |
| 24 Nov 2021 | MYR | 1.23 | 1.21 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 446,700 |
| 23 Nov 2021 | MYR | 1.23 | 1.2 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 292,800 |
| 22 Nov 2021 | MYR | 1.21 | 1.19 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 99,300 |
| 19 Nov 2021 | MYR | 1.2 | 1.19 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 200,500 |
