| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | MYR | 1 | 0.95 | 1 | 0.97 | 0.97 | +0.005 (+0.52%) | 124,800 |
| 23 Jun 2022 | MYR | 0.965 | 0.96 | 0.96 | 0.965 | 0.965 | +0.005 (+0.52%) | 23,000 |
| 22 Jun 2022 | MYR | 0.965 | 0.96 | 0.96 | 0.96 | 0.96 | -0.005 (-0.52%) | 54,000 |
| 21 Jun 2022 | MYR | 0.97 | 0.96 | 0.96 | 0.965 | 0.965 | +0.005 (+0.52%) | 147,200 |
| 20 Jun 2022 | MYR | 0.98 | 0.96 | 0.98 | 0.96 | 0.96 | -0.02 (-2.04%) | 49,000 |
| 17 Jun 2022 | MYR | 0.995 | 0.98 | 0.995 | 0.98 | 0.98 | -0.015 (-1.51%) | 52,800 |
| 16 Jun 2022 | MYR | 1.02 | 0.995 | 1.01 | 0.995 | 0.995 | -0.015 (-1.49%) | 108,800 |
| 15 Jun 2022 | MYR | 1.01 | 1 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 44,000 |
| 14 Jun 2022 | MYR | 1.03 | 1 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 592,200 |
| 13 Jun 2022 | MYR | 1.04 | 1.02 | 1.04 | 1.03 | 1.03 | -0.02 (-1.90%) | 81,100 |
| 10 Jun 2022 | MYR | 1.05 | 1.04 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 25,000 |
| 9 Jun 2022 | MYR | 1.07 | 1.05 | 1.07 | 1.05 | 1.05 | -0.01 (-0.94%) | 102,800 |
| 8 Jun 2022 | MYR | 1.08 | 1.05 | 1.08 | 1.06 | 1.06 | +0.01 (+0.95%) | 72,000 |
| 7 Jun 2022 | MYR | 1.05 | 1.04 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 69,100 |
| 3 Jun 2022 | MYR | 1.05 | 1.04 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 64,700 |
| 2 Jun 2022 | MYR | 1.05 | 1.04 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 66,000 |
| 1 Jun 2022 | MYR | 1.06 | 1.04 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 153,900 |
| 31 May 2022 | MYR | 1.09 | 1.07 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 378,700 |
| 30 May 2022 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 60,000 |
| 27 May 2022 | MYR | 1.11 | 1.1 | 1.11 | 1.1 | 1.1 | -0.02 (-1.79%) | 38,500 |
| 26 May 2022 | MYR | 1.13 | 1.12 | 1.13 | 1.12 | 1.12 | -0.01 (-0.88%) | 44,100 |
| 25 May 2022 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
| 24 May 2022 | MYR | 1.14 | 1.12 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 7,000 |
| 23 May 2022 | MYR | 1.14 | 1.13 | 1.14 | 1.13 | 1.13 | -0.02 (-1.74%) | 46,400 |
| 20 May 2022 | MYR | 1.15 | 1.13 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 162,200 |
| 19 May 2022 | MYR | 1.14 | 1.12 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 11,000 |
| 18 May 2022 | MYR | 1.16 | 1.12 | 1.16 | 1.14 | 1.14 | -0.02 (-1.72%) | 131,000 |
| 17 May 2022 | MYR | 1.16 | 1.14 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 19,700 |
| 13 May 2022 | MYR | 1.17 | 1.12 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 134,700 |
| 12 May 2022 | MYR | 1.17 | 1.14 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 178,000 |
