| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | MYR | 1.96 | 1.87 | 1.96 | 1.92 | 1.92 | -0.04 (-2.04%) | 525,300 |
| 29 Mar 2022 | MYR | 1.97 | 1.89 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 271,300 |
| 28 Mar 2022 | MYR | 1.99 | 1.95 | 1.99 | 1.96 | 1.96 | -0.02 (-1.01%) | 183,900 |
| 25 Mar 2022 | MYR | 1.98 | 1.93 | 1.94 | 1.98 | 1.98 | +0.04 (+2.06%) | 320,100 |
| 24 Mar 2022 | MYR | 1.94 | 1.89 | 1.89 | 1.94 | 1.94 | +0.05 (+2.65%) | 297,800 |
| 23 Mar 2022 | MYR | 1.89 | 1.85 | 1.89 | 1.89 | 1.89 | +0.02 (+1.07%) | 235,500 |
| 22 Mar 2022 | MYR | 1.89 | 1.8 | 1.8 | 1.87 | 1.87 | +0.07 (+3.89%) | 283,900 |
| 21 Mar 2022 | MYR | 1.85 | 1.8 | 1.85 | 1.8 | 1.8 | -0.03 (-1.64%) | 137,500 |
| 18 Mar 2022 | MYR | 1.84 | 1.79 | 1.8 | 1.83 | 1.83 | +0.05 (+2.81%) | 171,700 |
| 17 Mar 2022 | MYR | 1.84 | 1.74 | 1.84 | 1.78 | 1.78 | -0.06 (-3.26%) | 663,000 |
| 16 Mar 2022 | MYR | 1.85 | 1.8 | 1.8 | 1.84 | 1.84 | +0.04 (+2.22%) | 272,400 |
| 15 Mar 2022 | MYR | 1.93 | 1.8 | 1.88 | 1.8 | 1.8 | -0.09 (-4.76%) | 496,600 |
| 14 Mar 2022 | MYR | 1.98 | 1.85 | 1.97 | 1.89 | 1.89 | -0.06 (-3.08%) | 442,300 |
| 11 Mar 2022 | MYR | 1.97 | 1.93 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 367,400 |
| 10 Mar 2022 | MYR | 2.02 | 1.93 | 2.02 | 1.97 | 1.97 | -0.05 (-2.48%) | 398,000 |
| 9 Mar 2022 | MYR | 2.02 | 1.88 | 1.9 | 2.02 | 2.02 | +0.1 (+5.21%) | 1,041,000 |
| 8 Mar 2022 | MYR | 1.95 | 1.78 | 1.86 | 1.92 | 1.92 | +0.03 (+1.59%) | 823,400 |
| 7 Mar 2022 | MYR | 2.05 | 1.89 | 2.05 | 1.89 | 1.89 | -0.16 (-7.80%) | 1,311,800 |
| 4 Mar 2022 | MYR | 2.2 | 2.05 | 2.2 | 2.05 | 2.05 | -0.15 (-6.82%) | 1,231,100 |
| 3 Mar 2022 | MYR | 2.21 | 2.13 | 2.14 | 2.2 | 2.2 | +0.06 (+2.80%) | 1,451,800 |
| 2 Mar 2022 | MYR | 2.18 | 2.1 | 2.15 | 2.14 | 2.14 | +0.01 (+0.47%) | 709,800 |
| 1 Mar 2022 | MYR | 2.17 | 2.05 | 2.15 | 2.13 | 2.13 | +0.03 (+1.43%) | 1,412,200 |
| 28 Feb 2022 | MYR | 2.14 | 1.96 | 1.96 | 2.1 | 2.1 | +0.15 (+7.69%) | 2,207,000 |
| 25 Feb 2022 | MYR | 1.96 | 1.91 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 988,000 |
| 24 Feb 2022 | MYR | 1.96 | 1.89 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 1,932,000 |
| 23 Feb 2022 | MYR | 1.9 | 1.88 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 539,700 |
| 22 Feb 2022 | MYR | 1.89 | 1.87 | 1.89 | 1.88 | 1.88 | +0.01 (+0.53%) | 324,500 |
| 21 Feb 2022 | MYR | 1.94 | 1.85 | 1.92 | 1.87 | 1.87 | -0.05 (-2.60%) | 498,300 |
| 18 Feb 2022 | MYR | 1.93 | 1.88 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 1,262,400 |
| 17 Feb 2022 | MYR | 1.89 | 1.84 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 2,128,800 |
