| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | MYR | 0.87 | 0.875 | 0.83 | 0.835 | 0.835 | -0.02 (-2.34%) | 1,338,500 |
| 18 Feb 2022 | MYR | 0.87 | 0.905 | 0.85 | 0.855 | 0.855 | +0.01 (+1.18%) | 10,140,900 |
| 17 Feb 2022 | MYR | 0.81 | 0.85 | 0.8 | 0.845 | 0.845 | +0.045 (+5.63%) | 2,621,600 |
| 16 Feb 2022 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 1,088,900 |
| 15 Feb 2022 | MYR | 0.83 | 0.85 | 0.825 | 0.83 | 0.83 | +0.01 (+1.22%) | 3,825,300 |
| 14 Feb 2022 | MYR | 0.825 | 0.835 | 0.815 | 0.82 | 0.82 | +0.025 (+3.14%) | 1,948,500 |
| 11 Feb 2022 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 98,000 |
| 10 Feb 2022 | MYR | 0.8 | 0.805 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 241,100 |
| 9 Feb 2022 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 95,900 |
| 8 Feb 2022 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 201,300 |
| 7 Feb 2022 | MYR | 0.8 | 0.8 | 0.785 | 0.8 | 0.8 | +0.005 (+0.63%) | 142,600 |
| 4 Feb 2022 | MYR | 0.795 | 0.795 | 0.785 | 0.795 | 0.795 | +0.015 (+1.92%) | 113,300 |
| 3 Feb 2022 | MYR | 0.795 | 0.795 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 114,000 |
| 31 Jan 2022 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 8,100 |
| 28 Jan 2022 | MYR | 0.78 | 0.795 | 0.78 | 0.795 | 0.795 | +0.015 (+1.92%) | 169,400 |
| 27 Jan 2022 | MYR | 0.785 | 0.785 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 428,000 |
| 26 Jan 2022 | MYR | 0.8 | 0.805 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 148,200 |
| 25 Jan 2022 | MYR | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 221,500 |
| 24 Jan 2022 | MYR | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 205,100 |
| 21 Jan 2022 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 159,600 |
| 20 Jan 2022 | MYR | 0.785 | 0.81 | 0.785 | 0.8 | 0.8 | +0.02 (+2.56%) | 268,900 |
| 19 Jan 2022 | MYR | 0.79 | 0.79 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 541,300 |
| 17 Jan 2022 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 97,900 |
| 14 Jan 2022 | MYR | 0.81 | 0.81 | 0.795 | 0.8 | 0.8 | -0.01 (-1.23%) | 172,700 |
| 13 Jan 2022 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.015 (+1.89%) | 444,800 |
| 12 Jan 2022 | MYR | 0.8 | 0.805 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 255,600 |
| 11 Jan 2022 | MYR | 0.79 | 0.8 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 267,700 |
| 10 Jan 2022 | MYR | 0.785 | 0.795 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 80,500 |
| 7 Jan 2022 | MYR | 0.785 | 0.79 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 195,600 |
| 6 Jan 2022 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 633,100 |
