| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | MYR | 20.44 | 20.7 | 20.24 | 20.7 | 20.7 | +0.5 (+2.48%) | 423,900 |
| 25 May 2022 | MYR | 20.58 | 20.72 | 20.2 | 20.2 | 20.2 | -0.52 (-2.51%) | 607,200 |
| 24 May 2022 | MYR | 20.58 | 20.72 | 20.54 | 20.72 | 20.72 | +0.16 (+0.78%) | 202,100 |
| 23 May 2022 | MYR | 20.6 | 20.78 | 20.56 | 20.56 | 20.56 | -0.02 (-0.10%) | 66,100 |
| 20 May 2022 | MYR | 20.6 | 20.66 | 20.46 | 20.58 | 20.58 | +0.18 (+0.88%) | 89,300 |
| 19 May 2022 | MYR | 20.7 | 20.92 | 20.4 | 20.4 | 20.4 | -0.2 (-0.97%) | 248,200 |
| 18 May 2022 | MYR | 21.34 | 21.5 | 20.6 | 20.6 | 20.6 | -0.68 (-3.20%) | 271,400 |
| 17 May 2022 | MYR | 21.7 | 21.9 | 21.28 | 21.28 | 21.28 | -0.64 (-2.92%) | 115,900 |
| 13 May 2022 | MYR | 21.74 | 21.92 | 20.4 | 21.92 | 21.92 | +0.12 (+0.55%) | 799,900 |
| 12 May 2022 | MYR | 22.2 | 22.52 | 21.8 | 21.8 | 21.8 | -0.4 (-1.80%) | 142,000 |
| 11 May 2022 | MYR | 22.14 | 22.64 | 21.82 | 22.2 | 22.2 | +0.06 (+0.27%) | 176,100 |
| 10 May 2022 | MYR | 21.8 | 22.14 | 21.74 | 22.14 | 22.14 | +0.24 (+1.10%) | 76,100 |
| 9 May 2022 | MYR | 22.1 | 22.3 | 21.8 | 21.9 | 21.9 | -0.2 (-0.90%) | 100,100 |
| 6 May 2022 | MYR | 22 | 22.2 | 21.96 | 22.1 | 22.1 | -0.1 (-0.45%) | 134,200 |
| 5 May 2022 | MYR | 22.8 | 23.08 | 22.2 | 22.2 | 22.2 | -0.8 (-3.48%) | 92,100 |
| 29 Apr 2022 | MYR | 22.96 | 23.08 | 22.62 | 23 | 23 | +0.2 (+0.88%) | 165,200 |
| 28 Apr 2022 | MYR | 22.76 | 23.08 | 22.76 | 22.8 | 22.8 | -0.2 (-0.87%) | 96,300 |
| 27 Apr 2022 | MYR | 22.78 | 23.24 | 22.36 | 23 | 23 | +0.14 (+0.61%) | 354,100 |
| 26 Apr 2022 | MYR | 21.82 | 22.94 | 21.82 | 22.86 | 22.86 | +1.24 (+5.74%) | 188,300 |
| 25 Apr 2022 | MYR | 21.7 | 21.8 | 21.62 | 21.62 | 21.62 | -0.38 (-1.73%) | 77,100 |
| 22 Apr 2022 | MYR | 22.1 | 22.26 | 21.62 | 22 | 22 | -0.08 (-0.36%) | 264,800 |
| 21 Apr 2022 | MYR | 22.36 | 22.5 | 22.08 | 22.08 | 22.08 | 0.0 (0.0%) | 57,700 |
| 20 Apr 2022 | MYR | 22.8 | 23.08 | 22.08 | 22.08 | 22.08 | -0.72 (-3.16%) | 389,600 |
| 18 Apr 2022 | MYR | 23.48 | 23.48 | 22.76 | 22.8 | 22.8 | -0.68 (-2.90%) | 63,100 |
| 15 Apr 2022 | MYR | 22.66 | 23.96 | 22.66 | 23.48 | 23.48 | +0.82 (+3.62%) | 251,400 |
| 14 Apr 2022 | MYR | 22.64 | 22.78 | 22.5 | 22.66 | 22.66 | +0.2 (+0.89%) | 58,800 |
| 13 Apr 2022 | MYR | 22.06 | 22.62 | 22.06 | 22.46 | 22.46 | +0.4 (+1.81%) | 231,800 |
| 12 Apr 2022 | MYR | 22.2 | 22.28 | 22 | 22.06 | 22.06 | -0.12 (-0.54%) | 55,800 |
| 11 Apr 2022 | MYR | 21.64 | 22.48 | 21.54 | 22.18 | 22.18 | +0.66 (+3.07%) | 196,700 |
| 8 Apr 2022 | MYR | 21.52 | 21.58 | 21.4 | 21.52 | 21.52 | +0.24 (+1.13%) | 205,400 |
