| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | MYR | 7.3 | 7.32 | 6.52 | 6.6 | 6.6 | -0.7 (-9.59%) | 9,136,700 |
| 23 May 2022 | MYR | 7.3 | 7.44 | 7.24 | 7.3 | 7.3 | +0.03 (+0.41%) | 4,360,900 |
| 20 May 2022 | MYR | 7.35 | 7.36 | 7.15 | 7.27 | 7.27 | +0.1 (+1.39%) | 3,189,100 |
| 19 May 2022 | MYR | 7.05 | 7.7 | 7 | 7.17 | 7.17 | -0.22 (-2.98%) | 10,542,200 |
| 18 May 2022 | MYR | 7.49 | 7.5 | 7.18 | 7.39 | 7.39 | -0.01 (-0.14%) | 4,131,200 |
| 17 May 2022 | MYR | 7.2 | 7.4 | 7.2 | 7.4 | 7.4 | +0.42 (+6.02%) | 6,485,600 |
| 13 May 2022 | MYR | 6.9 | 7.06 | 6.73 | 6.98 | 6.98 | +0.42 (+6.40%) | 5,194,200 |
| 12 May 2022 | MYR | 6.85 | 7.18 | 6.55 | 6.56 | 6.56 | -0.17 (-2.53%) | 12,405,900 |
| 11 May 2022 | MYR | 6.38 | 6.8 | 6.28 | 6.73 | 6.73 | +0.31 (+4.83%) | 6,459,000 |
| 10 May 2022 | MYR | 6.4 | 6.51 | 6.11 | 6.42 | 6.42 | -0.27 (-4.04%) | 7,240,200 |
| 9 May 2022 | MYR | 6.34 | 6.87 | 6.33 | 6.69 | 6.69 | +0.35 (+5.52%) | 6,953,500 |
| 6 May 2022 | MYR | 6.43 | 6.67 | 6.25 | 6.34 | 6.34 | -0.19 (-2.91%) | 4,893,300 |
| 5 May 2022 | MYR | 6.09 | 6.68 | 6.09 | 6.53 | 6.53 | +0.72 (+12.39%) | 11,493,500 |
| 29 Apr 2022 | MYR | 5.25 | 5.97 | 5.25 | 5.81 | 5.81 | +0.6 (+11.52%) | 12,472,300 |
| 28 Apr 2022 | MYR | 4.83 | 5.24 | 4.83 | 5.21 | 5.21 | +0.4 (+8.32%) | 4,128,200 |
| 27 Apr 2022 | MYR | 4.62 | 4.81 | 4.61 | 4.81 | 4.81 | +0.15 (+3.22%) | 1,525,200 |
| 26 Apr 2022 | MYR | 4.62 | 4.73 | 4.6 | 4.66 | 4.66 | +0.04 (+0.87%) | 730,000 |
| 25 Apr 2022 | MYR | 4.54 | 4.76 | 4.48 | 4.62 | 4.62 | +0.02 (+0.43%) | 1,426,200 |
| 22 Apr 2022 | MYR | 4.36 | 4.65 | 4.36 | 4.6 | 4.6 | +0.24 (+5.50%) | 2,780,500 |
| 21 Apr 2022 | MYR | 4.19 | 4.39 | 4.15 | 4.36 | 4.36 | +0.2 (+4.81%) | 1,777,600 |
| 20 Apr 2022 | MYR | 4.11 | 4.17 | 4.11 | 4.16 | 4.16 | +0.05 (+1.22%) | 213,100 |
| 18 Apr 2022 | MYR | 4.12 | 4.12 | 4.07 | 4.11 | 4.11 | -0.01 (-0.24%) | 111,200 |
| 15 Apr 2022 | MYR | 4.08 | 4.15 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 66,500 |
| 14 Apr 2022 | MYR | 4.16 | 4.19 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 299,800 |
| 13 Apr 2022 | MYR | 4.17 | 4.2 | 4.17 | 4.17 | 4.17 | +0.04 (+0.97%) | 375,200 |
| 12 Apr 2022 | MYR | 4.07 | 4.14 | 4.06 | 4.13 | 4.13 | +0.04 (+0.98%) | 200,000 |
| 11 Apr 2022 | MYR | 4.19 | 4.19 | 4.08 | 4.09 | 4.09 | -0.08 (-1.92%) | 316,300 |
| 8 Apr 2022 | MYR | 4.07 | 4.18 | 4.07 | 4.17 | 4.17 | +0.1 (+2.46%) | 699,400 |
| 7 Apr 2022 | MYR | 4.05 | 4.09 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 350,300 |
| 6 Apr 2022 | MYR | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | +0.08 (+2%) | 296,300 |
