| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 7 Apr 2022 | MYR | 21.76 | 21.8 | 21.28 | 21.28 | 21.28 | -0.34 (-1.57%) | 136,200 |
| 6 Apr 2022 | MYR | 21.28 | 21.74 | 21.28 | 21.62 | 21.62 | +0.36 (+1.69%) | 137,800 |
| 5 Apr 2022 | MYR | 21.54 | 21.54 | 21.04 | 21.26 | 21.26 | -0.12 (-0.56%) | 183,300 |
| 4 Apr 2022 | MYR | 21.7 | 21.88 | 21.22 | 21.38 | 21.38 | -0.12 (-0.56%) | 109,200 |
| 1 Apr 2022 | MYR | 21 | 21.5 | 20.9 | 21.5 | 21.5 | +0.5 (+2.38%) | 167,300 |
| 31 Mar 2022 | MYR | 21.1 | 21.1 | 20.8 | 21 | 21 | +0.12 (+0.57%) | 244,500 |
| 30 Mar 2022 | MYR | 21.22 | 21.22 | 20.84 | 20.88 | 20.88 | +0.02 (+0.10%) | 111,900 |
| 29 Mar 2022 | MYR | 21.6 | 21.6 | 20.8 | 20.86 | 20.86 | -0.44 (-2.07%) | 210,900 |
| 28 Mar 2022 | MYR | 21.6 | 21.66 | 21.26 | 21.3 | 21.3 | -0.3 (-1.39%) | 148,300 |
| 25 Mar 2022 | MYR | 21.6 | 22 | 21.52 | 21.6 | 21.6 | +0.08 (+0.37%) | 133,400 |
| 24 Mar 2022 | MYR | 21.52 | 21.84 | 21.5 | 21.52 | 21.52 | -0.08 (-0.37%) | 229,100 |
| 23 Mar 2022 | MYR | 21.72 | 22.04 | 21.5 | 21.6 | 21.6 | -0.12 (-0.55%) | 106,700 |
| 22 Mar 2022 | MYR | 21.56 | 22.22 | 21.56 | 21.72 | 21.72 | -0.64 (-2.86%) | 303,700 |
| 21 Mar 2022 | MYR | 21.62 | 22.36 | 21.4 | 22.36 | 22.36 | +1.16 (+5.47%) | 305,300 |
| 18 Mar 2022 | MYR | 20.64 | 21.9 | 20.64 | 21.2 | 21.2 | +0.56 (+2.71%) | 361,400 |
| 17 Mar 2022 | MYR | 20.5 | 20.8 | 20.42 | 20.64 | 20.64 | +0.24 (+1.18%) | 434,200 |
| 16 Mar 2022 | MYR | 20.4 | 20.9 | 20.32 | 20.4 | 20.4 | +0.08 (+0.39%) | 103,300 |
| 15 Mar 2022 | MYR | 21 | 21.38 | 20.04 | 20.32 | 20.32 | -0.68 (-3.24%) | 311,800 |
| 14 Mar 2022 | MYR | 22 | 22 | 21 | 21 | 21 | -0.62 (-2.87%) | 178,300 |
| 11 Mar 2022 | MYR | 22.12 | 22.12 | 21.38 | 21.62 | 21.62 | -0.52 (-2.35%) | 91,100 |
| 10 Mar 2022 | MYR | 21.38 | 22.28 | 21.38 | 22.14 | 22.14 | +0.86 (+4.04%) | 138,800 |
| 9 Mar 2022 | MYR | 21.44 | 21.44 | 21.12 | 21.28 | 21.28 | +0.2 (+0.95%) | 91,400 |
| 8 Mar 2022 | MYR | 21.7 | 21.7 | 21 | 21.08 | 21.08 | -0.52 (-2.41%) | 158,000 |
| 7 Mar 2022 | MYR | 22.22 | 22.22 | 21.54 | 21.6 | 21.6 | -0.66 (-2.96%) | 107,700 |
| 4 Mar 2022 | MYR | 22.6 | 22.6 | 22.22 | 22.26 | 22.26 | -0.34 (-1.50%) | 106,800 |
| 3 Mar 2022 | MYR | 23 | 23.02 | 22.24 | 22.6 | 22.6 | -0.38 (-1.65%) | 129,600 |
| 2 Mar 2022 | MYR | 22.84 | 22.98 | 22.68 | 22.98 | 22.98 | +0.36 (+1.59%) | 137,300 |
