| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | MYR | 3 | 2.82 | 2.84 | 2.98 | 2.98 | +0.14 (+4.93%) | 2,311,400 |
| 17 Feb 2022 | MYR | 2.85 | 2.74 | 2.75 | 2.84 | 2.84 | +0.1 (+3.65%) | 3,123,000 |
| 16 Feb 2022 | MYR | 2.75 | 2.7 | 2.75 | 2.74 | 2.74 | 0.0 (0.0%) | 1,020,600 |
| 15 Feb 2022 | MYR | 2.74 | 2.65 | 2.65 | 2.74 | 2.74 | +0.1 (+3.79%) | 1,412,500 |
| 14 Feb 2022 | MYR | 2.71 | 2.63 | 2.65 | 2.64 | 2.64 | +0.02 (+0.76%) | 1,879,200 |
| 11 Feb 2022 | MYR | 2.65 | 2.53 | 2.54 | 2.62 | 2.62 | +0.08 (+3.15%) | 1,737,100 |
| 10 Feb 2022 | MYR | 2.55 | 2.51 | 2.51 | 2.54 | 2.54 | +0.03 (+1.20%) | 327,800 |
| 9 Feb 2022 | MYR | 2.54 | 2.51 | 2.52 | 2.51 | 2.51 | -0.01 (-0.40%) | 318,500 |
| 8 Feb 2022 | MYR | 2.54 | 2.51 | 2.54 | 2.52 | 2.52 | -0.01 (-0.40%) | 620,600 |
| 7 Feb 2022 | MYR | 2.62 | 2.51 | 2.51 | 2.53 | 2.53 | +0.02 (+0.80%) | 1,508,300 |
| 4 Feb 2022 | MYR | 2.52 | 2.46 | 2.47 | 2.51 | 2.51 | +0.04 (+1.62%) | 437,600 |
| 3 Feb 2022 | MYR | 2.47 | 2.43 | 2.43 | 2.47 | 2.47 | +0.05 (+2.07%) | 382,100 |
| 31 Jan 2022 | MYR | 2.42 | 2.39 | 2.39 | 2.42 | 2.42 | +0.03 (+1.26%) | 173,800 |
| 28 Jan 2022 | MYR | 2.39 | 2.35 | 2.35 | 2.39 | 2.39 | +0.04 (+1.70%) | 129,700 |
| 27 Jan 2022 | MYR | 2.39 | 2.33 | 2.38 | 2.35 | 2.35 | -0.02 (-0.84%) | 316,400 |
| 26 Jan 2022 | MYR | 2.38 | 2.37 | 2.38 | 2.37 | 2.37 | 0.0 (0.0%) | 6,700 |
| 25 Jan 2022 | MYR | 2.38 | 2.37 | 2.38 | 2.37 | 2.37 | -0.03 (-1.25%) | 105,100 |
| 24 Jan 2022 | MYR | 2.41 | 2.39 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 68,400 |
| 21 Jan 2022 | MYR | 2.41 | 2.4 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 59,500 |
| 20 Jan 2022 | MYR | 2.4 | 2.39 | 2.39 | 2.4 | 2.4 | +0.02 (+0.84%) | 94,100 |
| 19 Jan 2022 | MYR | 2.39 | 2.38 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 26,200 |
| 17 Jan 2022 | MYR | 2.39 | 2.38 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 69,500 |
| 14 Jan 2022 | MYR | 2.4 | 2.39 | 2.39 | 2.39 | 2.39 | -0.01 (-0.42%) | 67,400 |
| 13 Jan 2022 | MYR | 2.41 | 2.39 | 2.41 | 2.4 | 2.4 | 0.0 (0.0%) | 65,400 |
| 12 Jan 2022 | MYR | 2.41 | 2.38 | 2.39 | 2.4 | 2.4 | +0.02 (+0.84%) | 40,800 |
| 11 Jan 2022 | MYR | 2.4 | 2.37 | 2.4 | 2.38 | 2.38 | -0.04 (-1.65%) | 138,600 |
| 10 Jan 2022 | MYR | 2.42 | 2.4 | 2.42 | 2.42 | 2.42 | +0.01 (+0.41%) | 80,100 |
| 7 Jan 2022 | MYR | 2.42 | 2.39 | 2.42 | 2.41 | 2.41 | -0.01 (-0.41%) | 132,000 |
| 6 Jan 2022 | MYR | 2.44 | 2.42 | 2.43 | 2.42 | 2.42 | -0.01 (-0.41%) | 23,000 |
| 5 Jan 2022 | MYR | 2.44 | 2.41 | 2.41 | 2.43 | 2.43 | +0.03 (+1.25%) | 196,100 |
