| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | MYR | 2.8 | 2.7 | 2.8 | 2.73 | 2.73 | +0.03 (+1.11%) | 532,800 |
| 20 May 2022 | MYR | 2.71 | 2.64 | 2.66 | 2.7 | 2.7 | +0.03 (+1.12%) | 379,800 |
| 19 May 2022 | MYR | 2.72 | 2.67 | 2.7 | 2.67 | 2.67 | -0.05 (-1.84%) | 425,900 |
| 18 May 2022 | MYR | 2.77 | 2.72 | 2.76 | 2.72 | 2.72 | -0.03 (-1.09%) | 240,100 |
| 17 May 2022 | MYR | 2.81 | 2.73 | 2.76 | 2.75 | 2.75 | -0.01 (-0.36%) | 451,200 |
| 13 May 2022 | MYR | 2.8 | 2.74 | 2.76 | 2.76 | 2.76 | +0.01 (+0.36%) | 208,700 |
| 12 May 2022 | MYR | 2.88 | 2.74 | 2.85 | 2.75 | 2.75 | -0.11 (-3.85%) | 395,200 |
| 11 May 2022 | MYR | 2.89 | 2.82 | 2.85 | 2.86 | 2.86 | +0.04 (+1.42%) | 255,600 |
| 10 May 2022 | MYR | 2.89 | 2.78 | 2.89 | 2.82 | 2.82 | -0.09 (-3.09%) | 423,900 |
| 9 May 2022 | MYR | 2.98 | 2.89 | 2.95 | 2.91 | 2.91 | -0.05 (-1.69%) | 783,600 |
| 6 May 2022 | MYR | 3.05 | 2.92 | 3.05 | 2.96 | 2.96 | -0.12 (-3.90%) | 528,500 |
| 5 May 2022 | MYR | 3.13 | 3.07 | 3.12 | 3.08 | 3.08 | 0.0 (0.0%) | 511,300 |
| 29 Apr 2022 | MYR | 3.1 | 3.04 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 623,600 |
| 28 Apr 2022 | MYR | 3.06 | 3.02 | 3.04 | 3.05 | 3.05 | +0.08 (+2.69%) | 523,800 |
| 27 Apr 2022 | MYR | 3 | 2.92 | 3 | 2.97 | 2.97 | -0.02 (-0.67%) | 529,100 |
| 26 Apr 2022 | MYR | 3.05 | 2.97 | 3 | 2.99 | 2.99 | +0.01 (+0.34%) | 379,900 |
| 25 Apr 2022 | MYR | 3.15 | 2.98 | 3.03 | 2.98 | 2.98 | +0.04 (+1.36%) | 4,164,900 |
| 22 Apr 2022 | MYR | 2.94 | 2.88 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 434,900 |
| 21 Apr 2022 | MYR | 2.97 | 2.9 | 2.97 | 2.94 | 2.94 | 0.0 (0.0%) | 939,500 |
| 20 Apr 2022 | MYR | 3 | 2.92 | 2.93 | 2.94 | 2.94 | +0.04 (+1.38%) | 1,741,600 |
| 18 Apr 2022 | MYR | 2.94 | 2.86 | 2.86 | 2.9 | 2.9 | +0.05 (+1.75%) | 893,400 |
| 15 Apr 2022 | MYR | 2.87 | 2.82 | 2.86 | 2.85 | 2.85 | 0.0 (0.0%) | 324,000 |
| 14 Apr 2022 | MYR | 2.91 | 2.85 | 2.87 | 2.85 | 2.85 | -0.01 (-0.35%) | 506,300 |
| 13 Apr 2022 | MYR | 2.92 | 2.85 | 2.9 | 2.86 | 2.86 | -0.02 (-0.69%) | 1,148,300 |
| 12 Apr 2022 | MYR | 2.96 | 2.83 | 2.96 | 2.88 | 2.88 | 0.0 (0.0%) | 1,284,300 |
| 11 Apr 2022 | MYR | 2.93 | 2.75 | 2.75 | 2.88 | 2.88 | +0.15 (+5.49%) | 1,482,700 |
| 8 Apr 2022 | MYR | 2.77 | 2.71 | 2.71 | 2.73 | 2.73 | +0.03 (+1.11%) | 278,600 |
| 7 Apr 2022 | MYR | 2.74 | 2.69 | 2.73 | 2.7 | 2.7 | -0.03 (-1.10%) | 226,300 |
| 6 Apr 2022 | MYR | 2.75 | 2.7 | 2.71 | 2.73 | 2.73 | +0.03 (+1.11%) | 671,800 |
| 5 Apr 2022 | MYR | 2.74 | 2.69 | 2.7 | 2.7 | 2.7 | +0.01 (+0.37%) | 735,500 |
