| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | MYR | 1.82 | 1.79 | 1.8 | 1.79 | 1.79 | -0.01 (-0.56%) | 754,500 |
| 17 May 2022 | MYR | 1.84 | 1.78 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,329,900 |
| 13 May 2022 | MYR | 1.82 | 1.76 | 1.81 | 1.78 | 1.78 | -0.03 (-1.66%) | 3,190,900 |
| 12 May 2022 | MYR | 1.82 | 1.77 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 3,115,900 |
| 11 May 2022 | MYR | 1.82 | 1.77 | 1.8 | 1.8 | 1.8 | +0.01 (+0.56%) | 3,491,500 |
| 10 May 2022 | MYR | 1.79 | 1.72 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 4,034,000 |
| 9 May 2022 | MYR | 1.77 | 1.73 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 2,342,200 |
| 6 May 2022 | MYR | 1.79 | 1.73 | 1.77 | 1.73 | 1.73 | -0.06 (-3.35%) | 1,985,800 |
| 5 May 2022 | MYR | 1.85 | 1.78 | 1.85 | 1.79 | 1.79 | -0.05 (-2.72%) | 842,600 |
| 29 Apr 2022 | MYR | 1.84 | 1.79 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 3,310,400 |
| 28 Apr 2022 | MYR | 1.81 | 1.75 | 1.76 | 1.81 | 1.81 | +0.07 (+4.02%) | 3,044,900 |
| 27 Apr 2022 | MYR | 1.77 | 1.72 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,514,700 |
| 26 Apr 2022 | MYR | 1.78 | 1.73 | 1.75 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,504,900 |
| 25 Apr 2022 | MYR | 1.78 | 1.73 | 1.76 | 1.74 | 1.74 | -0.05 (-2.79%) | 3,114,200 |
| 22 Apr 2022 | MYR | 1.82 | 1.77 | 1.82 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,480,100 |
| 21 Apr 2022 | MYR | 1.91 | 1.82 | 1.88 | 1.82 | 1.82 | -0.07 (-3.70%) | 2,462,900 |
| 20 Apr 2022 | MYR | 1.92 | 1.84 | 1.86 | 1.89 | 1.89 | +0.04 (+2.16%) | 5,250,700 |
| 18 Apr 2022 | MYR | 1.85 | 1.79 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 3,822,200 |
| 15 Apr 2022 | MYR | 1.88 | 1.84 | 1.88 | 1.86 | 1.86 | -0.02 (-1.06%) | 3,521,900 |
| 14 Apr 2022 | MYR | 1.89 | 1.81 | 1.83 | 1.88 | 1.88 | +0.06 (+3.30%) | 6,908,500 |
| 13 Apr 2022 | MYR | 1.84 | 1.78 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 7,200,800 |
| 12 Apr 2022 | MYR | 1.81 | 1.72 | 1.74 | 1.8 | 1.8 | +0.06 (+3.45%) | 6,248,100 |
| 11 Apr 2022 | MYR | 1.78 | 1.73 | 1.76 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,472,700 |
| 8 Apr 2022 | MYR | 1.78 | 1.75 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 857,900 |
| 7 Apr 2022 | MYR | 1.78 | 1.74 | 1.78 | 1.76 | 1.76 | -0.02 (-1.12%) | 2,528,300 |
| 6 Apr 2022 | MYR | 1.79 | 1.73 | 1.74 | 1.78 | 1.78 | +0.03 (+1.71%) | 4,676,700 |
| 5 Apr 2022 | MYR | 1.77 | 1.69 | 1.75 | 1.75 | 1.75 | +0.01 (+0.57%) | 8,808,900 |
| 4 Apr 2022 | MYR | 1.75 | 1.7 | 1.7 | 1.74 | 1.74 | +0.05 (+2.96%) | 6,259,300 |
| 1 Apr 2022 | MYR | 1.69 | 1.66 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 2,373,400 |
| 31 Mar 2022 | MYR | 1.68 | 1.65 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 4,617,600 |
