| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | MYR | 6.41 | 6.41 | 6.25 | 6.3 | 6.3 | -0.11 (-1.72%) | 1,318,000 |
| 21 Feb 2022 | MYR | 6.55 | 6.55 | 6.4 | 6.41 | 6.41 | -0.15 (-2.29%) | 628,800 |
| 18 Feb 2022 | MYR | 6.6 | 6.62 | 6.46 | 6.56 | 6.56 | -0.1 (-1.50%) | 1,984,800 |
| 17 Feb 2022 | MYR | 6.44 | 6.66 | 6.42 | 6.66 | 6.66 | +0.26 (+4.06%) | 2,178,300 |
| 16 Feb 2022 | MYR | 6.28 | 6.45 | 6.28 | 6.4 | 6.4 | +0.18 (+2.89%) | 1,658,800 |
| 15 Feb 2022 | MYR | 6.2 | 6.29 | 6.2 | 6.22 | 6.22 | +0.02 (+0.32%) | 1,008,200 |
| 14 Feb 2022 | MYR | 6.25 | 6.27 | 6.18 | 6.2 | 6.2 | -0.05 (-0.80%) | 1,132,500 |
| 11 Feb 2022 | MYR | 6.29 | 6.32 | 6.2 | 6.25 | 6.25 | -0.04 (-0.64%) | 929,700 |
| 10 Feb 2022 | MYR | 6.28 | 6.3 | 6.2 | 6.29 | 6.29 | +0.03 (+0.48%) | 1,363,800 |
| 9 Feb 2022 | MYR | 6.14 | 6.32 | 6.12 | 6.26 | 6.26 | +0.15 (+2.45%) | 4,792,200 |
| 8 Feb 2022 | MYR | 5.76 | 6.14 | 5.75 | 6.11 | 6.11 | +0.38 (+6.63%) | 3,332,500 |
| 7 Feb 2022 | MYR | 5.78 | 5.85 | 5.71 | 5.73 | 5.73 | -0.07 (-1.21%) | 811,800 |
| 4 Feb 2022 | MYR | 5.75 | 5.86 | 5.73 | 5.8 | 5.8 | -0.02 (-0.34%) | 753,300 |
| 3 Feb 2022 | MYR | 5.7 | 5.87 | 5.7 | 5.82 | 5.82 | +0.12 (+2.11%) | 974,400 |
| 31 Jan 2022 | MYR | 5.74 | 5.8 | 5.7 | 5.7 | 5.7 | -0.04 (-0.70%) | 184,300 |
| 28 Jan 2022 | MYR | 5.82 | 5.82 | 5.72 | 5.74 | 5.74 | -0.03 (-0.52%) | 748,400 |
| 27 Jan 2022 | MYR | 5.95 | 5.95 | 5.77 | 5.77 | 5.77 | -0.13 (-2.20%) | 1,049,200 |
| 26 Jan 2022 | MYR | 5.81 | 5.93 | 5.8 | 5.9 | 5.9 | +0.08 (+1.37%) | 925,900 |
| 25 Jan 2022 | MYR | 5.73 | 5.82 | 5.69 | 5.82 | 5.82 | +0.1 (+1.75%) | 929,300 |
| 24 Jan 2022 | MYR | 5.72 | 5.82 | 5.72 | 5.72 | 5.72 | -0.07 (-1.21%) | 335,400 |
| 21 Jan 2022 | MYR | 5.74 | 5.79 | 5.71 | 5.79 | 5.79 | +0.08 (+1.40%) | 1,917,100 |
| 20 Jan 2022 | MYR | 5.74 | 5.77 | 5.67 | 5.71 | 5.71 | +0.05 (+0.88%) | 2,576,900 |
| 19 Jan 2022 | MYR | 5.81 | 5.82 | 5.66 | 5.66 | 5.66 | -0.14 (-2.41%) | 1,037,600 |
| 17 Jan 2022 | MYR | 5.95 | 6.01 | 5.77 | 5.8 | 5.8 | -0.24 (-3.97%) | 1,094,600 |
| 14 Jan 2022 | MYR | 6 | 6.04 | 5.93 | 6.04 | 6.04 | +0.01 (+0.17%) | 657,500 |
| 13 Jan 2022 | MYR | 6.11 | 6.15 | 5.96 | 6.03 | 6.03 | -0.08 (-1.31%) | 753,600 |
| 12 Jan 2022 | MYR | 5.9 | 6.11 | 5.88 | 6.11 | 6.11 | +0.12 (+2.00%) | 673,900 |
| 11 Jan 2022 | MYR | 5.91 | 5.99 | 5.89 | 5.99 | 5.99 | +0.05 (+0.84%) | 267,900 |
| 10 Jan 2022 | MYR | 6.02 | 6.05 | 5.9 | 5.94 | 5.94 | -0.08 (-1.33%) | 571,200 |
| 7 Jan 2022 | MYR | 6.07 | 6.1 | 5.96 | 6.02 | 6.02 | -0.05 (-0.82%) | 241,800 |
