| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | MYR | 4.04 | 4.13 | 4.03 | 4.09 | 4.09 | +0.05 (+1.24%) | 1,124,200 |
| 17 Aug 2022 | MYR | 4.03 | 4.11 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 970,000 |
| 16 Aug 2022 | MYR | 4.08 | 4.1 | 3.98 | 4.02 | 4.02 | -0.09 (-2.19%) | 1,525,700 |
| 15 Aug 2022 | MYR | 4.24 | 4.24 | 4.1 | 4.11 | 4.11 | -0.08 (-1.91%) | 715,100 |
| 12 Aug 2022 | MYR | 4.19 | 4.26 | 4.18 | 4.19 | 4.19 | +0.04 (+0.96%) | 646,800 |
| 11 Aug 2022 | MYR | 4.12 | 4.18 | 4.12 | 4.15 | 4.15 | +0.08 (+1.97%) | 357,500 |
| 10 Aug 2022 | MYR | 4.18 | 4.18 | 4.07 | 4.07 | 4.07 | -0.04 (-0.97%) | 370,300 |
| 9 Aug 2022 | MYR | 4.15 | 4.18 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 226,100 |
| 8 Aug 2022 | MYR | 4.13 | 4.14 | 4.07 | 4.1 | 4.1 | -0.03 (-0.73%) | 472,500 |
| 5 Aug 2022 | MYR | 4.15 | 4.15 | 4.07 | 4.13 | 4.13 | -0.04 (-0.96%) | 649,800 |
| 4 Aug 2022 | MYR | 4.2 | 4.22 | 4.15 | 4.17 | 4.17 | -0.03 (-0.71%) | 741,500 |
| 3 Aug 2022 | MYR | 4.18 | 4.28 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 565,100 |
| 2 Aug 2022 | MYR | 4.25 | 4.31 | 4.17 | 4.17 | 4.17 | -0.14 (-3.25%) | 1,023,400 |
| 1 Aug 2022 | MYR | 4.46 | 4.46 | 4.28 | 4.31 | 4.31 | -0.11 (-2.49%) | 989,900 |
| 29 Jul 2022 | MYR | 4.38 | 4.49 | 4.32 | 4.42 | 4.42 | +0.07 (+1.61%) | 1,661,800 |
| 28 Jul 2022 | MYR | 4.19 | 4.36 | 4.17 | 4.35 | 4.35 | +0.2 (+4.82%) | 1,345,100 |
| 27 Jul 2022 | MYR | 4.14 | 4.17 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 242,300 |
| 26 Jul 2022 | MYR | 4.1 | 4.22 | 4.07 | 4.15 | 4.15 | +0.05 (+1.22%) | 615,900 |
| 25 Jul 2022 | MYR | 4.15 | 4.15 | 4.07 | 4.1 | 4.1 | -0.07 (-1.68%) | 387,700 |
| 22 Jul 2022 | MYR | 4.09 | 4.17 | 4.07 | 4.17 | 4.17 | +0.06 (+1.46%) | 739,100 |
| 21 Jul 2022 | MYR | 4.22 | 4.22 | 4.1 | 4.11 | 4.11 | -0.09 (-2.14%) | 1,105,300 |
| 20 Jul 2022 | MYR | 4.22 | 4.26 | 4.18 | 4.2 | 4.2 | +0.07 (+1.69%) | 851,500 |
| 19 Jul 2022 | MYR | 4.18 | 4.25 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 1,070,400 |
| 18 Jul 2022 | MYR | 3.91 | 4.18 | 3.91 | 4.18 | 4.18 | +0.27 (+6.91%) | 1,094,700 |
| 15 Jul 2022 | MYR | 4.01 | 4.03 | 3.91 | 3.91 | 3.91 | -0.11 (-2.74%) | 946,600 |
| 14 Jul 2022 | MYR | 4.03 | 4.11 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 430,800 |
| 13 Jul 2022 | MYR | 4.05 | 4.05 | 3.89 | 4.05 | 4.05 | -0.04 (-0.98%) | 1,877,000 |
| 12 Jul 2022 | MYR | 4.21 | 4.21 | 4.07 | 4.09 | 4.09 | -0.13 (-3.08%) | 1,037,900 |
| 8 Jul 2022 | MYR | 4.25 | 4.34 | 4.18 | 4.22 | 4.22 | +0.05 (+1.20%) | 1,002,300 |
| 7 Jul 2022 | MYR | 4.15 | 4.23 | 4.02 | 4.17 | 4.17 | 0.0 (0.0%) | 1,824,500 |
