| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | MYR | 22.84 | 23.08 | 22.84 | 23 | 23 | -0.1 (-0.43%) | 29,400 |
| 19 Aug 2022 | MYR | 22.8 | 23.3 | 22.78 | 23.1 | 23.1 | +0.38 (+1.67%) | 74,500 |
| 18 Aug 2022 | MYR | 22.8 | 22.96 | 22.72 | 22.72 | 22.72 | -0.08 (-0.35%) | 109,000 |
| 17 Aug 2022 | MYR | 22.82 | 22.88 | 22.74 | 22.8 | 22.8 | -0.18 (-0.78%) | 51,500 |
| 16 Aug 2022 | MYR | 23.04 | 23.34 | 22.86 | 22.98 | 22.98 | -0.06 (-0.26%) | 231,400 |
| 15 Aug 2022 | MYR | 23 | 23.18 | 23 | 23.04 | 23.04 | -0.16 (-0.69%) | 11,100 |
| 12 Aug 2022 | MYR | 23.02 | 23.3 | 23.02 | 23.2 | 23.2 | +0.18 (+0.78%) | 298,400 |
| 11 Aug 2022 | MYR | 22.78 | 23.02 | 22.58 | 23.02 | 23.02 | +0.52 (+2.31%) | 118,200 |
| 10 Aug 2022 | MYR | 22.78 | 22.78 | 22.32 | 22.5 | 22.5 | -0.28 (-1.23%) | 106,400 |
| 9 Aug 2022 | MYR | 22.5 | 22.78 | 22.5 | 22.78 | 22.78 | +0.22 (+0.98%) | 169,900 |
| 8 Aug 2022 | MYR | 22.5 | 22.8 | 22.5 | 22.56 | 22.56 | 0.0 (0.0%) | 41,100 |
| 5 Aug 2022 | MYR | 22.4 | 22.68 | 22.32 | 22.56 | 22.56 | +0.14 (+0.62%) | 278,500 |
| 4 Aug 2022 | MYR | 21.92 | 22.42 | 21.82 | 22.42 | 22.42 | +0.48 (+2.19%) | 206,300 |
| 3 Aug 2022 | MYR | 21.98 | 22 | 21.76 | 21.94 | 21.94 | -0.08 (-0.36%) | 51,500 |
| 2 Aug 2022 | MYR | 22 | 22.24 | 21.64 | 22.02 | 22.02 | +0.02 (+0.09%) | 166,200 |
| 1 Aug 2022 | MYR | 21.72 | 22.1 | 21.7 | 22 | 22 | +0.3 (+1.38%) | 176,700 |
| 29 Jul 2022 | MYR | 21.4 | 21.76 | 21.38 | 21.7 | 21.7 | +0.34 (+1.59%) | 169,300 |
| 28 Jul 2022 | MYR | 21.16 | 21.4 | 21.16 | 21.36 | 21.36 | +0.24 (+1.14%) | 79,200 |
| 27 Jul 2022 | MYR | 20.98 | 21.2 | 20.98 | 21.12 | 21.12 | +0.14 (+0.67%) | 129,300 |
| 26 Jul 2022 | MYR | 20.94 | 21.06 | 20.94 | 20.98 | 20.98 | -0.04 (-0.19%) | 15,300 |
| 25 Jul 2022 | MYR | 20.82 | 21.06 | 20.8 | 21.02 | 21.02 | +0.22 (+1.06%) | 103,600 |
| 22 Jul 2022 | MYR | 21 | 21 | 20.7 | 20.8 | 20.8 | -0.02 (-0.10%) | 35,600 |
| 21 Jul 2022 | MYR | 20.88 | 20.88 | 20.7 | 20.82 | 20.82 | +0.22 (+1.07%) | 14,700 |
| 20 Jul 2022 | MYR | 20.28 | 20.7 | 20.28 | 20.6 | 20.6 | +0.06 (+0.29%) | 44,600 |
| 19 Jul 2022 | MYR | 20.4 | 20.56 | 20.14 | 20.54 | 20.54 | +0.14 (+0.69%) | 75,500 |
| 18 Jul 2022 | MYR | 20.74 | 20.88 | 20.3 | 20.4 | 20.4 | -0.34 (-1.64%) | 56,500 |
| 15 Jul 2022 | MYR | 21.2 | 21.22 | 20.66 | 20.74 | 20.74 | -0.56 (-2.63%) | 117,400 |
| 14 Jul 2022 | MYR | 21.2 | 21.3 | 21.1 | 21.3 | 21.3 | 0.0 (0.0%) | 27,400 |
| 13 Jul 2022 | MYR | 21.1 | 21.3 | 21.02 | 21.3 | 21.3 | +0.08 (+0.38%) | 53,500 |
| 12 Jul 2022 | MYR | 21.04 | 21.24 | 21.04 | 21.22 | 21.22 | +0.02 (+0.09%) | 64,400 |
