| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | MYR | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 176,100 |
| 18 Feb 2022 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 195,000 |
| 17 Feb 2022 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 142,900 |
| 16 Feb 2022 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 173,300 |
| 15 Feb 2022 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 308,900 |
| 14 Feb 2022 | MYR | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 324,100 |
| 11 Feb 2022 | MYR | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 295,800 |
| 10 Feb 2022 | MYR | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 272,900 |
| 9 Feb 2022 | MYR | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 350,600 |
| 8 Feb 2022 | MYR | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 495,400 |
| 7 Feb 2022 | MYR | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 470,800 |
| 4 Feb 2022 | MYR | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 287,100 |
| 3 Feb 2022 | MYR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 36,900 |
| 31 Jan 2022 | MYR | 1.29 | 1.33 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 33,600 |
| 28 Jan 2022 | MYR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 123,500 |
| 27 Jan 2022 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 63,300 |
| 26 Jan 2022 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 94,500 |
| 25 Jan 2022 | MYR | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 113,700 |
| 24 Jan 2022 | MYR | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 99,900 |
| 21 Jan 2022 | MYR | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 171,700 |
| 20 Jan 2022 | MYR | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 38,400 |
| 19 Jan 2022 | MYR | 1.31 | 1.33 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 118,000 |
| 17 Jan 2022 | MYR | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 27,300 |
| 14 Jan 2022 | MYR | 1.32 | 1.33 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 227,600 |
| 13 Jan 2022 | MYR | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 158,000 |
| 12 Jan 2022 | MYR | 1.3 | 1.35 | 1.29 | 1.34 | 1.34 | +0.04 (+3.08%) | 391,600 |
| 11 Jan 2022 | MYR | 1.29 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 45,800 |
| 10 Jan 2022 | MYR | 1.29 | 1.33 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 88,200 |
| 7 Jan 2022 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 37,400 |
| 6 Jan 2022 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 15,400 |
