| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2022 | MYR | 2.13 | 2.08 | 2.13 | 2.1 | 2.1 | -0.03 (-1.41%) | 91,100 |
| 28 Jun 2022 | MYR | 2.13 | 2.07 | 2.07 | 2.13 | 2.13 | +0.04 (+1.91%) | 77,300 |
| 27 Jun 2022 | MYR | 2.09 | 2 | 2 | 2.09 | 2.09 | +0.09 (+4.50%) | 199,000 |
| 24 Jun 2022 | MYR | 2.08 | 1.99 | 2.04 | 2 | 2 | -0.05 (-2.44%) | 560,300 |
| 23 Jun 2022 | MYR | 2.09 | 2.04 | 2.09 | 2.05 | 2.05 | -0.04 (-1.91%) | 185,400 |
| 22 Jun 2022 | MYR | 2.19 | 2.08 | 2.15 | 2.09 | 2.09 | -0.06 (-2.79%) | 226,400 |
| 21 Jun 2022 | MYR | 2.16 | 2.13 | 2.16 | 2.15 | 2.15 | +0.02 (+0.94%) | 103,100 |
| 20 Jun 2022 | MYR | 2.2 | 2.12 | 2.2 | 2.13 | 2.13 | -0.06 (-2.74%) | 606,100 |
| 17 Jun 2022 | MYR | 2.26 | 2.16 | 2.21 | 2.19 | 2.19 | -0.04 (-1.79%) | 517,800 |
| 16 Jun 2022 | MYR | 2.35 | 2.21 | 2.35 | 2.23 | 2.23 | -0.07 (-3.04%) | 426,700 |
| 15 Jun 2022 | MYR | 2.36 | 2.28 | 2.36 | 2.3 | 2.3 | -0.09 (-3.77%) | 327,700 |
| 14 Jun 2022 | MYR | 2.41 | 2.31 | 2.32 | 2.39 | 2.39 | +0.03 (+1.27%) | 284,500 |
| 13 Jun 2022 | MYR | 2.43 | 2.34 | 2.43 | 2.36 | 2.36 | -0.1 (-4.07%) | 576,700 |
| 10 Jun 2022 | MYR | 2.51 | 2.43 | 2.51 | 2.46 | 2.46 | -0.04 (-1.60%) | 397,800 |
| 9 Jun 2022 | MYR | 2.56 | 2.47 | 2.56 | 2.5 | 2.5 | -0.07 (-2.72%) | 434,400 |
| 8 Jun 2022 | MYR | 2.6 | 2.56 | 2.59 | 2.57 | 2.57 | +0.01 (+0.39%) | 89,400 |
| 7 Jun 2022 | MYR | 2.63 | 2.56 | 2.62 | 2.56 | 2.56 | -0.05 (-1.92%) | 205,600 |
| 3 Jun 2022 | MYR | 2.64 | 2.61 | 2.64 | 2.61 | 2.61 | -0.05 (-1.88%) | 226,900 |
| 2 Jun 2022 | MYR | 2.68 | 2.63 | 2.68 | 2.66 | 2.66 | +0.01 (+0.38%) | 234,800 |
| 1 Jun 2022 | MYR | 2.69 | 2.64 | 2.67 | 2.65 | 2.65 | 0.0 (0.0%) | 321,900 |
| 31 May 2022 | MYR | 2.67 | 2.64 | 2.64 | 2.65 | 2.65 | +0.02 (+0.76%) | 220,200 |
| 30 May 2022 | MYR | 2.65 | 2.63 | 2.64 | 2.63 | 2.63 | -0.01 (-0.38%) | 175,600 |
| 27 May 2022 | MYR | 2.68 | 2.63 | 2.68 | 2.64 | 2.64 | -0.02 (-0.75%) | 146,600 |
| 26 May 2022 | MYR | 2.7 | 2.62 | 2.67 | 2.66 | 2.66 | +0.02 (+0.76%) | 1,038,000 |
| 25 May 2022 | MYR | 2.7 | 2.64 | 2.66 | 2.64 | 2.64 | -0.01 (-0.38%) | 283,600 |
| 24 May 2022 | MYR | 2.75 | 2.64 | 2.75 | 2.65 | 2.65 | -0.08 (-2.93%) | 634,000 |
| 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 |
