| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | MYR | 23.1 | 23.3 | 22.62 | 22.62 | 22.62 | +0.02 (+0.09%) | 165,300 |
| 28 Feb 2022 | MYR | 23.76 | 23.9 | 22.6 | 22.6 | 22.6 | -1.2 (-5.04%) | 241,500 |
| 25 Feb 2022 | MYR | 24.1 | 24.1 | 23.54 | 23.8 | 23.8 | 0.0 (0.0%) | 65,700 |
| 24 Feb 2022 | MYR | 24.24 | 24.24 | 23.5 | 23.8 | 23.8 | -0.22 (-0.92%) | 79,000 |
| 23 Feb 2022 | MYR | 24.2 | 24.2 | 23.96 | 24.02 | 24.02 | +0.02 (+0.08%) | 52,600 |
| 22 Feb 2022 | MYR | 24 | 24.18 | 23.9 | 24 | 24 | -0.02 (-0.08%) | 130,900 |
| 21 Feb 2022 | MYR | 24.2 | 24.3 | 23.98 | 24.02 | 24.02 | +0.02 (+0.08%) | 51,700 |
| 18 Feb 2022 | MYR | 24 | 24.6 | 23.88 | 24 | 24 | 0.0 (0.0%) | 129,800 |
| 17 Feb 2022 | MYR | 23.9 | 24.14 | 23.86 | 24 | 24 | +0.16 (+0.67%) | 150,300 |
| 16 Feb 2022 | MYR | 23.98 | 24 | 23.8 | 23.84 | 23.84 | -0.14 (-0.58%) | 73,700 |
| 15 Feb 2022 | MYR | 24.12 | 24.18 | 23.82 | 23.98 | 23.98 | +0.18 (+0.76%) | 105,900 |
| 14 Feb 2022 | MYR | 24.16 | 24.16 | 23.8 | 23.8 | 23.8 | -0.38 (-1.57%) | 102,900 |
| 11 Feb 2022 | MYR | 24.1 | 24.22 | 23.88 | 24.18 | 24.18 | +0.24 (+1.00%) | 56,000 |
| 10 Feb 2022 | MYR | 24.36 | 24.36 | 23.9 | 23.94 | 23.94 | -0.2 (-0.83%) | 255,300 |
| 9 Feb 2022 | MYR | 24.34 | 24.5 | 23.7 | 24.14 | 24.14 | -0.16 (-0.66%) | 187,000 |
| 8 Feb 2022 | MYR | 24.32 | 24.38 | 24.3 | 24.3 | 24.3 | +0.18 (+0.75%) | 43,700 |
| 7 Feb 2022 | MYR | 24.7 | 24.72 | 24.12 | 24.12 | 24.12 | -0.34 (-1.39%) | 149,200 |
| 4 Feb 2022 | MYR | 24.32 | 24.56 | 24.32 | 24.46 | 24.46 | +0.18 (+0.74%) | 58,100 |
| 3 Feb 2022 | MYR | 24.56 | 24.88 | 24.28 | 24.28 | 24.28 | -0.42 (-1.70%) | 24,900 |
| 31 Jan 2022 | MYR | 24.66 | 24.96 | 24.66 | 24.7 | 24.7 | +0.04 (+0.16%) | 54,100 |
| 28 Jan 2022 | MYR | 25.48 | 25.48 | 24.66 | 24.66 | 24.66 | -0.78 (-3.07%) | 142,400 |
| 27 Jan 2022 | MYR | 25.42 | 25.74 | 25.3 | 25.44 | 25.44 | +0.04 (+0.16%) | 98,100 |
| 26 Jan 2022 | MYR | 25.38 | 25.7 | 25.2 | 25.4 | 25.4 | -0.02 (-0.08%) | 79,300 |
| 25 Jan 2022 | MYR | 25.1 | 25.42 | 24.72 | 25.42 | 25.42 | +0.42 (+1.68%) | 111,200 |
| 24 Jan 2022 | MYR | 24.6 | 25 | 24.6 | 25 | 25 | -0.02 (-0.08%) | 41,400 |
| 21 Jan 2022 | MYR | 24.88 | 25.02 | 24.42 | 25.02 | 25.02 | +0.14 (+0.56%) | 126,200 |
| 20 Jan 2022 | MYR | 25.38 | 25.38 | 24.4 | 24.88 | 24.88 | -0.86 (-3.34%) | 82,300 |
| 19 Jan 2022 | MYR | 25.5 | 25.74 | 25.5 | 25.74 | 25.74 | +0.24 (+0.94%) | 153,300 |
| 17 Jan 2022 | MYR | 24.96 | 25.6 | 24.96 | 25.5 | 25.5 | +0.72 (+2.91%) | 270,000 |
| 14 Jan 2022 | MYR | 24.4 | 24.78 | 24.4 | 24.78 | 24.78 | +0.08 (+0.32%) | 137,600 |
