| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | MYR | 2.25 | 2.27 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 3,548,700 |
| 4 Jan 2023 | MYR | 2.2 | 2.26 | 2.2 | 2.24 | 2.24 | +0.04 (+1.82%) | 5,004,700 |
| 3 Jan 2023 | MYR | 2.23 | 2.23 | 2.2 | 2.2 | 2.2 | -0.1 (-4.35%) | 3,697,700 |
| 30 Dec 2022 | MYR | 2.21 | 2.3 | 2.17 | 2.3 | 2.3 | +0.09 (+4.07%) | 15,052,400 |
| 29 Dec 2022 | MYR | 2.2 | 2.21 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 6,678,900 |
| 28 Dec 2022 | MYR | 2.22 | 2.22 | 2.18 | 2.19 | 2.19 | -0.03 (-1.35%) | 7,037,800 |
| 27 Dec 2022 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | +0.03 (+1.37%) | 5,392,100 |
| 23 Dec 2022 | MYR | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 2,476,700 |
| 22 Dec 2022 | MYR | 2.17 | 2.2 | 2.16 | 2.2 | 2.2 | +0.05 (+2.33%) | 5,574,700 |
| 21 Dec 2022 | MYR | 2.19 | 2.2 | 2.13 | 2.15 | 2.15 | -0.04 (-1.83%) | 6,472,700 |
| 20 Dec 2022 | MYR | 2.2 | 2.22 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 4,862,800 |
| 19 Dec 2022 | MYR | 2.21 | 2.28 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 9,873,000 |
| 16 Dec 2022 | MYR | 2.2 | 2.22 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 7,346,100 |
| 15 Dec 2022 | MYR | 2.24 | 2.24 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 2,968,600 |
| 14 Dec 2022 | MYR | 2.19 | 2.25 | 2.19 | 2.24 | 2.24 | +0.05 (+2.28%) | 6,888,400 |
| 13 Dec 2022 | MYR | 2.2 | 2.21 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 6,664,600 |
| 12 Dec 2022 | MYR | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 2,093,900 |
| 9 Dec 2022 | MYR | 2.22 | 2.22 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 9,970,300 |
| 8 Dec 2022 | MYR | 2.22 | 2.22 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 7,533,500 |
| 7 Dec 2022 | MYR | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 11,896,100 |
| 6 Dec 2022 | MYR | 2.17 | 2.2 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 9,260,500 |
| 5 Dec 2022 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 4,787,900 |
| 2 Dec 2022 | MYR | 2.17 | 2.2 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 7,724,800 |
| 1 Dec 2022 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | +0.02 (+0.93%) | 12,212,400 |
| 30 Nov 2022 | MYR | 2.2 | 2.21 | 2.15 | 2.15 | 2.15 | -0.05 (-2.27%) | 25,841,700 |
| 29 Nov 2022 | MYR | 2.22 | 2.22 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 13,412,200 |
| 25 Nov 2022 | MYR | 2.3 | 2.3 | 2.22 | 2.22 | 2.22 | -0.08 (-3.48%) | 13,861,000 |
| 24 Nov 2022 | MYR | 2.23 | 2.34 | 2.2 | 2.3 | 2.3 | +0.11 (+5.02%) | 15,473,500 |
| 23 Nov 2022 | MYR | 2.2 | 2.23 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 7,886,700 |
| 22 Nov 2022 | MYR | 2.22 | 2.25 | 2.19 | 2.2 | 2.2 | -0.03 (-1.35%) | 6,450,100 |
