| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | MYR | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 753,100 |
| 23 May 2022 | MYR | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 865,400 |
| 20 May 2022 | MYR | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 555,100 |
| 19 May 2022 | MYR | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 217,800 |
| 18 May 2022 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 356,800 |
| 17 May 2022 | MYR | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 271,500 |
| 13 May 2022 | MYR | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 385,100 |
| 12 May 2022 | MYR | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 394,400 |
| 11 May 2022 | MYR | 1.79 | 1.81 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 252,500 |
| 10 May 2022 | MYR | 1.78 | 1.8 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 220,000 |
| 9 May 2022 | MYR | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 214,600 |
| 6 May 2022 | MYR | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 342,300 |
| 5 May 2022 | MYR | 1.81 | 1.83 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 588,300 |
| 29 Apr 2022 | MYR | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 754,400 |
| 28 Apr 2022 | MYR | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 215,700 |
| 27 Apr 2022 | MYR | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 379,400 |
| 26 Apr 2022 | MYR | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 315,700 |
| 25 Apr 2022 | MYR | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 813,800 |
| 22 Apr 2022 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 460,900 |
| 21 Apr 2022 | MYR | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 218,500 |
| 20 Apr 2022 | MYR | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 195,500 |
| 18 Apr 2022 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 448,800 |
| 15 Apr 2022 | MYR | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 91,800 |
| 14 Apr 2022 | MYR | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 252,700 |
| 13 Apr 2022 | MYR | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 222,400 |
| 12 Apr 2022 | MYR | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 608,700 |
| 11 Apr 2022 | MYR | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,361,000 |
| 8 Apr 2022 | MYR | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 380,800 |
| 7 Apr 2022 | MYR | 1.83 | 1.89 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,284,800 |
| 6 Apr 2022 | MYR | 1.8 | 1.84 | 1.8 | 1.84 | 1.84 | +0.03 (+1.66%) | 1,073,700 |
