| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | MYR | 2.18 | 2.2 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 2,198,200 |
| 6 Oct 2022 | MYR | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 5,045,000 |
| 5 Oct 2022 | MYR | 2.16 | 2.21 | 2.16 | 2.2 | 2.2 | +0.05 (+2.33%) | 2,671,400 |
| 4 Oct 2022 | MYR | 2.13 | 2.16 | 2.13 | 2.15 | 2.15 | +0.03 (+1.42%) | 4,477,900 |
| 3 Oct 2022 | MYR | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | -0.02 (-0.93%) | 2,977,700 |
| 30 Sep 2022 | MYR | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | +0.01 (+0.47%) | 5,477,400 |
| 29 Sep 2022 | MYR | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 8,646,900 |
| 28 Sep 2022 | MYR | 2.15 | 2.16 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 11,572,700 |
| 27 Sep 2022 | MYR | 2.16 | 2.2 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 8,633,100 |
| 26 Sep 2022 | MYR | 2.16 | 2.19 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 6,426,700 |
| 23 Sep 2022 | MYR | 2.2 | 2.2 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 4,239,600 |
| 22 Sep 2022 | MYR | 2.17 | 2.2 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 5,150,500 |
| 21 Sep 2022 | MYR | 2.24 | 2.24 | 2.16 | 2.2 | 2.2 | -0.05 (-2.22%) | 9,442,400 |
| 20 Sep 2022 | MYR | 2.2 | 2.27 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 4,792,600 |
| 19 Sep 2022 | MYR | 2.16 | 2.21 | 2.14 | 2.2 | 2.2 | 0.0 (0.0%) | 9,798,600 |
| 15 Sep 2022 | MYR | 2.22 | 2.24 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 16,922,900 |
| 14 Sep 2022 | MYR | 2.23 | 2.26 | 2.21 | 2.21 | 2.21 | -0.03 (-1.34%) | 6,779,400 |
| 13 Sep 2022 | MYR | 2.24 | 2.26 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 2,430,400 |
| 12 Sep 2022 | MYR | 2.23 | 2.27 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 4,836,600 |
| 9 Sep 2022 | MYR | 2.28 | 2.29 | 2.21 | 2.23 | 2.23 | -0.06 (-2.62%) | 3,631,700 |
| 8 Sep 2022 | MYR | 2.26 | 2.3 | 2.25 | 2.29 | 2.29 | +0.03 (+1.33%) | 8,283,300 |
| 7 Sep 2022 | MYR | 2.22 | 2.28 | 2.21 | 2.26 | 2.26 | -0.03 (-1.31%) | 7,096,800 |
| 6 Sep 2022 | MYR | 2.34 | 2.34 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 7,086,700 |
| 5 Sep 2022 | MYR | 2.33 | 2.35 | 2.32 | 2.33 | 2.33 | 0.0 (0.0%) | 1,802,500 |
| 2 Sep 2022 | MYR | 2.29 | 2.37 | 2.26 | 2.33 | 2.33 | +0.04 (+1.75%) | 6,123,800 |
| 1 Sep 2022 | MYR | 2.26 | 2.3 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 7,347,400 |
| 30 Aug 2022 | MYR | 2.34 | 2.36 | 2.29 | 2.29 | 2.29 | -0.05 (-2.14%) | 32,350,700 |
| 29 Aug 2022 | MYR | 2.34 | 2.37 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 6,146,800 |
| 26 Aug 2022 | MYR | 2.33 | 2.36 | 2.33 | 2.35 | 2.35 | +0.02 (+0.86%) | 5,891,400 |
| 25 Aug 2022 | MYR | 2.32 | 2.35 | 2.32 | 2.33 | 2.33 | +0.02 (+0.87%) | 8,358,000 |
