| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | MYR | 3.03 | 2.91 | 3.03 | 2.93 | 2.93 | -0.01 (-0.34%) | 187,500 |
| 5 Jul 2022 | MYR | 3.03 | 2.94 | 3.03 | 2.94 | 2.94 | -0.01 (-0.34%) | 177,100 |
| 4 Jul 2022 | MYR | 3.1 | 2.95 | 3.07 | 2.95 | 2.95 | -0.12 (-3.91%) | 238,200 |
| 1 Jul 2022 | MYR | 3.1 | 3 | 3 | 3.07 | 3.07 | -0.03 (-0.97%) | 126,300 |
| 30 Jun 2022 | MYR | 3.14 | 2.98 | 3.06 | 3.1 | 3.1 | +0.08 (+2.65%) | 151,200 |
| 29 Jun 2022 | MYR | 3.05 | 2.97 | 3.02 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,515,400 |
| 28 Jun 2022 | MYR | 3 | 2.95 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 185,100 |
| 27 Jun 2022 | MYR | 3.01 | 2.97 | 3 | 2.98 | 2.98 | -0.02 (-0.67%) | 165,300 |
| 24 Jun 2022 | MYR | 3.09 | 2.97 | 3.03 | 3 | 3 | -0.04 (-1.32%) | 564,800 |
| 23 Jun 2022 | MYR | 3.06 | 3.02 | 3.06 | 3.04 | 3.04 | -0.02 (-0.65%) | 116,900 |
| 22 Jun 2022 | MYR | 3.06 | 3.04 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 8,600 |
| 21 Jun 2022 | MYR | 3.16 | 3.04 | 3.09 | 3.06 | 3.06 | -0.03 (-0.97%) | 760,600 |
| 20 Jun 2022 | MYR | 3.18 | 3.08 | 3.08 | 3.09 | 3.09 | -0.06 (-1.90%) | 37,700 |
| 17 Jun 2022 | MYR | 3.15 | 3.09 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 140,300 |
| 16 Jun 2022 | MYR | 3.19 | 3.14 | 3.19 | 3.15 | 3.15 | -0.04 (-1.25%) | 65,400 |
| 15 Jun 2022 | MYR | 3.2 | 3.14 | 3.14 | 3.19 | 3.19 | -0.01 (-0.31%) | 18,200 |
| 14 Jun 2022 | MYR | 3.2 | 3.13 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 290,100 |
| 13 Jun 2022 | MYR | 3.26 | 3.22 | 3.23 | 3.25 | 3.25 | -0.07 (-2.11%) | 203,900 |
| 10 Jun 2022 | MYR | 3.36 | 3.24 | 3.24 | 3.32 | 3.32 | -0.03 (-0.90%) | 31,800 |
| 9 Jun 2022 | MYR | 3.36 | 3.27 | 3.32 | 3.35 | 3.35 | +0.04 (+1.21%) | 124,900 |
| 8 Jun 2022 | MYR | 3.36 | 3.3 | 3.36 | 3.31 | 3.31 | -0.05 (-1.49%) | 65,300 |
| 7 Jun 2022 | MYR | 3.38 | 3.3 | 3.3 | 3.36 | 3.36 | +0.03 (+0.90%) | 19,000 |
| 3 Jun 2022 | MYR | 3.38 | 3.3 | 3.38 | 3.33 | 3.33 | +0.01 (+0.30%) | 63,500 |
| 2 Jun 2022 | MYR | 3.33 | 3.31 | 3.32 | 3.32 | 3.32 | -0.03 (-0.90%) | 128,700 |
| 1 Jun 2022 | MYR | 3.4 | 3.3 | 3.4 | 3.35 | 3.35 | -0.04 (-1.18%) | 155,100 |
| 31 May 2022 | MYR | 3.41 | 3.23 | 3.23 | 3.39 | 3.39 | +0.07 (+2.11%) | 331,900 |
| 30 May 2022 | MYR | 3.32 | 3.25 | 3.32 | 3.32 | 3.32 | -0.01 (-0.30%) | 8,300 |
| 27 May 2022 | MYR | 3.34 | 3.28 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 74,600 |
| 26 May 2022 | MYR | 3.38 | 3.33 | 3.36 | 3.34 | 3.34 | -0.01 (-0.30%) | 146,900 |
| 25 May 2022 | MYR | 3.35 | 3.26 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 133,700 |
