| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | MYR | 0.815 | 0.78 | 0.79 | 0.78 | 0.78 | -0.015 (-1.89%) | 1,664,600 |
| 26 May 2022 | MYR | 0.83 | 0.78 | 0.83 | 0.795 | 0.795 | -0.035 (-4.22%) | 1,989,200 |
| 25 May 2022 | MYR | 0.86 | 0.82 | 0.845 | 0.83 | 0.83 | -0.025 (-2.92%) | 1,255,600 |
| 24 May 2022 | MYR | 0.87 | 0.85 | 0.855 | 0.855 | 0.855 | +0.01 (+1.18%) | 1,293,600 |
| 23 May 2022 | MYR | 0.875 | 0.845 | 0.87 | 0.845 | 0.845 | -0.02 (-2.31%) | 971,100 |
| 20 May 2022 | MYR | 0.87 | 0.815 | 0.825 | 0.865 | 0.865 | +0.02 (+2.37%) | 4,235,100 |
| 19 May 2022 | MYR | 0.86 | 0.83 | 0.85 | 0.845 | 0.845 | -0.015 (-1.74%) | 1,174,400 |
| 18 May 2022 | MYR | 0.88 | 0.855 | 0.865 | 0.86 | 0.86 | -0.005 (-0.58%) | 1,509,100 |
| 17 May 2022 | MYR | 0.89 | 0.855 | 0.865 | 0.865 | 0.865 | +0.005 (+0.58%) | 2,074,500 |
| 13 May 2022 | MYR | 0.88 | 0.86 | 0.865 | 0.86 | 0.86 | 0.0 (0.0%) | 1,889,800 |
| 12 May 2022 | MYR | 0.915 | 0.86 | 0.91 | 0.86 | 0.86 | -0.055 (-6.01%) | 2,365,400 |
| 11 May 2022 | MYR | 0.93 | 0.875 | 0.885 | 0.915 | 0.915 | +0.035 (+3.98%) | 2,547,100 |
| 10 May 2022 | MYR | 0.9 | 0.855 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 3,539,200 |
| 9 May 2022 | MYR | 0.97 | 0.88 | 0.965 | 0.89 | 0.89 | -0.08 (-8.25%) | 4,427,900 |
| 6 May 2022 | MYR | 0.99 | 0.965 | 0.99 | 0.97 | 0.97 | -0.03 (-3%) | 2,533,700 |
| 5 May 2022 | MYR | 1.05 | 1 | 1.04 | 1 | 1 | -0.03 (-2.91%) | 2,546,800 |
| 29 Apr 2022 | MYR | 1.04 | 1 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 3,485,300 |
| 28 Apr 2022 | MYR | 1.05 | 0.995 | 1.04 | 1.01 | 1.01 | +0.01 (+1%) | 6,426,800 |
| 27 Apr 2022 | MYR | 1.01 | 0.97 | 1 | 1 | 1 | +0.01 (+1.01%) | 3,393,500 |
| 26 Apr 2022 | MYR | 1.01 | 0.965 | 1.01 | 0.99 | 0.99 | -0.005 (-0.50%) | 4,342,400 |
| 25 Apr 2022 | MYR | 1.11 | 0.99 | 1.05 | 0.995 | 0.995 | 0.0 (0.0%) | 20,697,100 |
| 22 Apr 2022 | MYR | 1.02 | 0.99 | 1.02 | 0.995 | 0.995 | -0.025 (-2.45%) | 2,191,700 |
| 21 Apr 2022 | MYR | 1.05 | 1 | 1.04 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,517,200 |
| 20 Apr 2022 | MYR | 1.05 | 0.995 | 0.995 | 1.03 | 1.03 | +0.045 (+4.57%) | 6,542,300 |
| 18 Apr 2022 | MYR | 1 | 0.97 | 0.98 | 0.985 | 0.985 | +0.005 (+0.51%) | 2,357,700 |
| 15 Apr 2022 | MYR | 1.01 | 0.965 | 0.995 | 0.98 | 0.98 | -0.015 (-1.51%) | 3,201,200 |
| 14 Apr 2022 | MYR | 1.01 | 0.985 | 1 | 0.995 | 0.995 | 0.0 (0.0%) | 2,111,900 |
| 13 Apr 2022 | MYR | 1.04 | 0.985 | 1.02 | 0.995 | 0.995 | -0.015 (-1.49%) | 3,801,200 |
| 12 Apr 2022 | MYR | 1.05 | 1 | 1.02 | 1.01 | 1.01 | 0.0 (0.0%) | 6,624,100 |
| 11 Apr 2022 | MYR | 1.02 | 0.925 | 0.93 | 1.01 | 1.01 | +0.09 (+9.78%) | 12,568,100 |
