| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | MYR | 21.38 | 21.4 | 21.2 | 21.36 | 21.36 | -0.04 (-0.19%) | 58,000 |
| 16 Nov 2022 | MYR | 21.3 | 21.4 | 21.14 | 21.4 | 21.4 | 0.0 (0.0%) | 23,400 |
| 15 Nov 2022 | MYR | 21.3 | 21.4 | 21.2 | 21.4 | 21.4 | +0.04 (+0.19%) | 148,700 |
| 14 Nov 2022 | MYR | 21.44 | 21.44 | 21.28 | 21.36 | 21.36 | -0.08 (-0.37%) | 48,000 |
| 11 Nov 2022 | MYR | 21 | 21.48 | 20.9 | 21.44 | 21.44 | +0.58 (+2.78%) | 236,700 |
| 10 Nov 2022 | MYR | 20.1 | 21.08 | 20.1 | 20.86 | 20.86 | +0.7 (+3.47%) | 118,400 |
| 9 Nov 2022 | MYR | 20.32 | 20.32 | 20.1 | 20.16 | 20.16 | +0.22 (+1.10%) | 324,300 |
| 8 Nov 2022 | MYR | 19.96 | 20.12 | 19.9 | 19.94 | 19.94 | +0.04 (+0.20%) | 33,100 |
| 7 Nov 2022 | MYR | 19.88 | 19.92 | 19.82 | 19.9 | 19.9 | +0.02 (+0.10%) | 34,900 |
| 4 Nov 2022 | MYR | 19.9 | 20 | 19.86 | 19.88 | 19.88 | +0.02 (+0.10%) | 52,100 |
| 3 Nov 2022 | MYR | 20.06 | 20.06 | 19.8 | 19.86 | 19.86 | -0.24 (-1.19%) | 172,000 |
| 2 Nov 2022 | MYR | 20.3 | 20.3 | 20 | 20.1 | 20.1 | 0.0 (0.0%) | 38,000 |
| 1 Nov 2022 | MYR | 20.38 | 20.48 | 20.04 | 20.1 | 20.1 | -0.44 (-2.14%) | 73,800 |
| 31 Oct 2022 | MYR | 20.56 | 20.68 | 20.42 | 20.54 | 20.54 | +0.22 (+1.08%) | 119,000 |
| 28 Oct 2022 | MYR | 20.4 | 20.56 | 20.2 | 20.32 | 20.32 | -0.08 (-0.39%) | 27,200 |
| 27 Oct 2022 | MYR | 20.4 | 20.54 | 20.14 | 20.4 | 20.4 | -0.08 (-0.39%) | 89,700 |
| 26 Oct 2022 | MYR | 20.4 | 20.62 | 20.32 | 20.48 | 20.48 | +0.08 (+0.39%) | 18,300 |
| 25 Oct 2022 | MYR | 20.04 | 20.44 | 20.04 | 20.4 | 20.4 | +0.7 (+3.55%) | 42,700 |
| 21 Oct 2022 | MYR | 20.5 | 20.58 | 19.7 | 19.7 | 19.7 | -0.7 (-3.43%) | 104,000 |
| 20 Oct 2022 | MYR | 20.66 | 21 | 20.4 | 20.4 | 20.4 | -0.24 (-1.16%) | 547,800 |
| 19 Oct 2022 | MYR | 20.6 | 20.7 | 20.56 | 20.64 | 20.64 | +0.06 (+0.29%) | 48,700 |
| 18 Oct 2022 | MYR | 20.6 | 20.6 | 20.5 | 20.58 | 20.58 | +0.02 (+0.10%) | 34,300 |
| 17 Oct 2022 | MYR | 20.8 | 20.82 | 20.54 | 20.56 | 20.56 | -0.24 (-1.15%) | 28,000 |
| 14 Oct 2022 | MYR | 20.8 | 21 | 20.72 | 20.8 | 20.8 | +0.04 (+0.19%) | 28,800 |
| 13 Oct 2022 | MYR | 20.8 | 20.8 | 20.54 | 20.76 | 20.76 | -0.08 (-0.38%) | 17,500 |
| 12 Oct 2022 | MYR | 21.1 | 21.24 | 20.5 | 20.84 | 20.84 | -0.26 (-1.23%) | 81,400 |
| 11 Oct 2022 | MYR | 21.6 | 21.6 | 21.1 | 21.1 | 21.1 | -0.5 (-2.31%) | 14,200 |
| 7 Oct 2022 | MYR | 21.6 | 21.74 | 21.38 | 21.6 | 21.6 | -0.2 (-0.92%) | 40,800 |
| 6 Oct 2022 | MYR | 21.7 | 21.8 | 21.54 | 21.8 | 21.8 | +0.12 (+0.55%) | 22,700 |
| 5 Oct 2022 | MYR | 21.7 | 21.88 | 21.3 | 21.68 | 21.68 | -0.16 (-0.73%) | 67,300 |
