| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | MYR | 21.04 | 21.24 | 21.04 | 21.22 | 21.22 | +0.02 (+0.09%) | 64,400 |
| 8 Jul 2022 | MYR | 21.24 | 21.24 | 21.02 | 21.2 | 21.2 | 0.0 (0.0%) | 50,000 |
| 7 Jul 2022 | MYR | 21.2 | 21.26 | 21 | 21.2 | 21.2 | +0.1 (+0.47%) | 92,800 |
| 6 Jul 2022 | MYR | 21.2 | 21.2 | 21 | 21.1 | 21.1 | +0.06 (+0.29%) | 105,500 |
| 5 Jul 2022 | MYR | 21 | 21.22 | 20.94 | 21.04 | 21.04 | +0.04 (+0.19%) | 23,200 |
| 4 Jul 2022 | MYR | 21 | 21.02 | 20.74 | 21 | 21 | -0.08 (-0.38%) | 285,800 |
| 1 Jul 2022 | MYR | 21.22 | 21.22 | 20.78 | 21.08 | 21.08 | -0.12 (-0.57%) | 98,000 |
| 30 Jun 2022 | MYR | 21.2 | 21.3 | 21.02 | 21.2 | 21.2 | 0.0 (0.0%) | 380,700 |
| 29 Jun 2022 | MYR | 20.88 | 21.3 | 20.66 | 21.2 | 21.2 | +0.22 (+1.05%) | 310,300 |
| 28 Jun 2022 | MYR | 20.42 | 20.98 | 20.42 | 20.98 | 20.98 | +0.4 (+1.94%) | 168,600 |
| 27 Jun 2022 | MYR | 20.66 | 20.66 | 20.4 | 20.58 | 20.58 | 0.0 (0.0%) | 84,400 |
| 24 Jun 2022 | MYR | 20 | 20.58 | 19.94 | 20.58 | 20.58 | +0.64 (+3.21%) | 307,100 |
| 23 Jun 2022 | MYR | 19.84 | 20.08 | 19.7 | 19.94 | 19.94 | +0.12 (+0.61%) | 673,700 |
| 22 Jun 2022 | MYR | 19.94 | 20.16 | 19.78 | 19.82 | 19.82 | +0.08 (+0.41%) | 161,300 |
| 21 Jun 2022 | MYR | 19.98 | 19.98 | 19.62 | 19.74 | 19.74 | -0.16 (-0.80%) | 124,600 |
| 20 Jun 2022 | MYR | 19.7 | 19.9 | 19.66 | 19.9 | 19.9 | +0.2 (+1.02%) | 67,800 |
| 17 Jun 2022 | MYR | 19.9 | 19.96 | 19.5 | 19.7 | 19.7 | -0.3 (-1.50%) | 241,400 |
| 16 Jun 2022 | MYR | 20.4 | 20.42 | 19.92 | 20 | 20 | -0.12 (-0.60%) | 259,200 |
| 15 Jun 2022 | MYR | 19.88 | 20.12 | 19.7 | 20.12 | 20.12 | +0.24 (+1.21%) | 327,200 |
| 14 Jun 2022 | MYR | 19.7 | 20.3 | 19.54 | 19.88 | 19.88 | +0.16 (+0.81%) | 225,500 |
| 13 Jun 2022 | MYR | 20.3 | 20.36 | 19.72 | 19.72 | 19.72 | -0.78 (-3.80%) | 161,500 |
| 10 Jun 2022 | MYR | 20.42 | 20.58 | 20.28 | 20.5 | 20.5 | 0.0 (0.0%) | 227,100 |
| 9 Jun 2022 | MYR | 20.5 | 20.58 | 20.32 | 20.5 | 20.5 | 0.0 (0.0%) | 421,600 |
| 8 Jun 2022 | MYR | 19.86 | 20.6 | 19.86 | 20.5 | 20.5 | +0.7 (+3.54%) | 587,400 |
| 7 Jun 2022 | MYR | 20.1 | 20.14 | 19.24 | 19.8 | 19.8 | -0.2 (-1%) | 738,800 |
| 2 Jun 2022 | MYR | 19.66 | 20.22 | 19.64 | 20 | 20 | +0.38 (+1.94%) | 666,700 |
| 1 Jun 2022 | MYR | 19.78 | 19.8 | 19.3 | 19.62 | 19.62 | +0.2 (+1.03%) | 4,132,900 |
| 31 May 2022 | MYR | 20.84 | 21.48 | 19.42 | 19.42 | 19.42 | -1.64 (-7.79%) | 12,051,000 |
| 30 May 2022 | MYR | 21.18 | 21.18 | 20.64 | 21.06 | 21.06 | -0.04 (-0.19%) | 711,900 |
| 27 May 2022 | MYR | 20.68 | 21.1 | 20.52 | 21.1 | 21.1 | +0.4 (+1.93%) | 455,900 |
