| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | MYR | 2.65 | 2.63 | 2.65 | 2.64 | 2.64 | -0.01 (-0.38%) | 76,100 |
| 30 Mar 2022 | MYR | 2.7 | 2.61 | 2.65 | 2.65 | 2.65 | -0.01 (-0.38%) | 312,000 |
| 29 Mar 2022 | MYR | 2.72 | 2.64 | 2.68 | 2.66 | 2.66 | -0.04 (-1.48%) | 197,200 |
| 28 Mar 2022 | MYR | 2.73 | 2.66 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 180,900 |
| 25 Mar 2022 | MYR | 2.74 | 2.69 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 211,500 |
| 24 Mar 2022 | MYR | 2.8 | 2.69 | 2.75 | 2.7 | 2.7 | 0.0 (0.0%) | 576,500 |
| 23 Mar 2022 | MYR | 2.75 | 2.68 | 2.7 | 2.7 | 2.7 | +0.02 (+0.75%) | 690,600 |
| 22 Mar 2022 | MYR | 2.72 | 2.58 | 2.58 | 2.68 | 2.68 | +0.1 (+3.88%) | 760,400 |
| 21 Mar 2022 | MYR | 2.62 | 2.56 | 2.6 | 2.58 | 2.58 | -0.03 (-1.15%) | 573,500 |
| 18 Mar 2022 | MYR | 2.62 | 2.54 | 2.54 | 2.61 | 2.61 | +0.05 (+1.95%) | 592,800 |
| 17 Mar 2022 | MYR | 2.66 | 2.49 | 2.61 | 2.56 | 2.56 | -0.05 (-1.92%) | 1,088,100 |
| 16 Mar 2022 | MYR | 2.66 | 2.57 | 2.57 | 2.61 | 2.61 | +0.03 (+1.16%) | 801,800 |
| 15 Mar 2022 | MYR | 2.7 | 2.58 | 2.65 | 2.58 | 2.58 | -0.07 (-2.64%) | 1,479,600 |
| 14 Mar 2022 | MYR | 2.81 | 2.63 | 2.78 | 2.65 | 2.65 | -0.13 (-4.68%) | 1,048,100 |
| 11 Mar 2022 | MYR | 2.84 | 2.74 | 2.81 | 2.78 | 2.78 | -0.03 (-1.07%) | 852,400 |
| 10 Mar 2022 | MYR | 2.91 | 2.74 | 2.91 | 2.81 | 2.81 | -0.13 (-4.42%) | 1,540,700 |
| 9 Mar 2022 | MYR | 2.97 | 2.72 | 2.8 | 2.94 | 2.94 | +0.13 (+4.63%) | 2,017,200 |
| 8 Mar 2022 | MYR | 2.92 | 2.74 | 2.84 | 2.81 | 2.81 | -0.09 (-3.10%) | 1,877,600 |
| 7 Mar 2022 | MYR | 3.12 | 2.86 | 3.12 | 2.9 | 2.9 | -0.22 (-7.05%) | 2,394,400 |
| 4 Mar 2022 | MYR | 3.31 | 3.12 | 3.31 | 3.12 | 3.12 | -0.2 (-6.02%) | 1,981,000 |
| 3 Mar 2022 | MYR | 3.36 | 3.29 | 3.36 | 3.32 | 3.32 | -0.03 (-0.90%) | 1,323,200 |
| 2 Mar 2022 | MYR | 3.38 | 3.29 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 2,462,500 |
| 1 Mar 2022 | MYR | 3.35 | 3.15 | 3.34 | 3.3 | 3.3 | -0.01 (-0.30%) | 2,079,900 |
| 28 Feb 2022 | MYR | 3.37 | 3.1 | 3.1 | 3.31 | 3.31 | +0.24 (+7.82%) | 3,941,400 |
| 25 Feb 2022 | MYR | 3.16 | 3.05 | 3.13 | 3.07 | 3.07 | -0.03 (-0.97%) | 1,878,400 |
| 24 Feb 2022 | MYR | 3.14 | 2.97 | 3.12 | 3.1 | 3.1 | -0.06 (-1.90%) | 3,733,800 |
| 23 Feb 2022 | MYR | 3.22 | 3.08 | 3.1 | 3.16 | 3.16 | +0.1 (+3.27%) | 2,807,200 |
| 22 Feb 2022 | MYR | 3.13 | 3.02 | 3.06 | 3.06 | 3.06 | +0.05 (+1.66%) | 1,828,900 |
| 21 Feb 2022 | MYR | 3.24 | 2.9 | 3.06 | 3.01 | 3.01 | +0.03 (+1.01%) | 4,278,800 |
| 18 Feb 2022 | MYR | 3 | 2.82 | 2.84 | 2.98 | 2.98 | +0.14 (+4.93%) | 2,311,400 |
