| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | MYR | 1.93 | 1.9 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 107,000 |
| 20 May 2022 | MYR | 1.93 | 1.89 | 1.9 | 1.93 | 1.93 | +0.04 (+2.12%) | 254,400 |
| 19 May 2022 | MYR | 1.94 | 1.89 | 1.91 | 1.89 | 1.89 | -0.04 (-2.07%) | 210,900 |
| 18 May 2022 | MYR | 1.96 | 1.91 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 198,500 |
| 17 May 2022 | MYR | 1.94 | 1.91 | 1.94 | 1.93 | 1.93 | 0.0 (0.0%) | 89,500 |
| 13 May 2022 | MYR | 1.94 | 1.89 | 1.93 | 1.93 | 1.93 | +0.02 (+1.05%) | 142,400 |
| 12 May 2022 | MYR | 1.95 | 1.89 | 1.94 | 1.91 | 1.91 | -0.03 (-1.55%) | 224,600 |
| 11 May 2022 | MYR | 1.97 | 1.9 | 1.9 | 1.94 | 1.94 | +0.04 (+2.11%) | 320,800 |
| 10 May 2022 | MYR | 1.95 | 1.85 | 1.94 | 1.9 | 1.9 | -0.05 (-2.56%) | 991,800 |
| 9 May 2022 | MYR | 2.02 | 1.94 | 2.02 | 1.95 | 1.95 | -0.1 (-4.88%) | 712,300 |
| 6 May 2022 | MYR | 2.08 | 2.02 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 203,600 |
| 5 May 2022 | MYR | 2.11 | 2.03 | 2.1 | 2.05 | 2.05 | -0.04 (-1.91%) | 662,800 |
| 29 Apr 2022 | MYR | 2.13 | 2.08 | 2.1 | 2.09 | 2.09 | +0.01 (+0.48%) | 219,700 |
| 28 Apr 2022 | MYR | 2.15 | 2.08 | 2.13 | 2.08 | 2.08 | -0.01 (-0.48%) | 218,900 |
| 27 Apr 2022 | MYR | 2.11 | 2.05 | 2.11 | 2.09 | 2.09 | -0.02 (-0.95%) | 425,400 |
| 26 Apr 2022 | MYR | 2.11 | 2.06 | 2.07 | 2.11 | 2.11 | +0.04 (+1.93%) | 378,900 |
| 25 Apr 2022 | MYR | 2.23 | 2.05 | 2.15 | 2.07 | 2.07 | -0.05 (-2.36%) | 2,529,000 |
| 22 Apr 2022 | MYR | 2.15 | 2.08 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 658,600 |
| 21 Apr 2022 | MYR | 2.1 | 2.07 | 2.1 | 2.1 | 2.1 | +0.01 (+0.48%) | 332,800 |
| 20 Apr 2022 | MYR | 2.1 | 2.02 | 2.02 | 2.09 | 2.09 | +0.07 (+3.47%) | 633,100 |
| 18 Apr 2022 | MYR | 2.05 | 2.02 | 2.05 | 2.02 | 2.02 | 0.0 (0.0%) | 136,600 |
| 15 Apr 2022 | MYR | 2.07 | 2.02 | 2.07 | 2.02 | 2.02 | -0.05 (-2.42%) | 327,800 |
| 14 Apr 2022 | MYR | 2.09 | 2.04 | 2.09 | 2.07 | 2.07 | -0.01 (-0.48%) | 188,600 |
| 13 Apr 2022 | MYR | 2.09 | 2.06 | 2.08 | 2.08 | 2.08 | +0.02 (+0.97%) | 429,800 |
| 12 Apr 2022 | MYR | 2.08 | 2.01 | 2.03 | 2.06 | 2.06 | +0.04 (+1.98%) | 1,370,600 |
| 11 Apr 2022 | MYR | 2.04 | 1.99 | 1.99 | 2.02 | 2.02 | +0.04 (+2.02%) | 1,140,700 |
| 8 Apr 2022 | MYR | 1.98 | 1.94 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 396,400 |
| 7 Apr 2022 | MYR | 1.96 | 1.94 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 141,700 |
| 6 Apr 2022 | MYR | 1.98 | 1.95 | 1.95 | 1.96 | 1.96 | +0.02 (+1.03%) | 308,300 |
| 5 Apr 2022 | MYR | 1.97 | 1.92 | 1.95 | 1.94 | 1.94 | 0.0 (0.0%) | 156,900 |
