| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | MYR | 0.925 | 0.92 | 0.92 | 0.925 | 0.925 | +0.01 (+1.09%) | 41,700 |
| 23 Jun 2022 | MYR | 0.93 | 0.91 | 0.93 | 0.915 | 0.915 | -0.015 (-1.61%) | 143,200 |
| 22 Jun 2022 | MYR | 0.945 | 0.93 | 0.945 | 0.93 | 0.93 | -0.015 (-1.59%) | 120,100 |
| 21 Jun 2022 | MYR | 0.965 | 0.915 | 0.915 | 0.945 | 0.945 | +0.03 (+3.28%) | 122,500 |
| 20 Jun 2022 | MYR | 0.925 | 0.91 | 0.925 | 0.915 | 0.915 | -0.015 (-1.61%) | 300,500 |
| 17 Jun 2022 | MYR | 0.935 | 0.92 | 0.925 | 0.93 | 0.93 | -0.01 (-1.06%) | 311,300 |
| 16 Jun 2022 | MYR | 0.97 | 0.93 | 0.97 | 0.94 | 0.94 | -0.01 (-1.05%) | 473,400 |
| 15 Jun 2022 | MYR | 0.98 | 0.95 | 0.98 | 0.95 | 0.95 | -0.03 (-3.06%) | 636,900 |
| 14 Jun 2022 | MYR | 0.99 | 0.96 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 720,800 |
| 13 Jun 2022 | MYR | 1.04 | 0.965 | 1.04 | 0.98 | 0.98 | -0.06 (-5.77%) | 1,789,000 |
| 10 Jun 2022 | MYR | 1.04 | 1.02 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 149,200 |
| 9 Jun 2022 | MYR | 1.06 | 1.04 | 1.06 | 1.04 | 1.04 | -0.02 (-1.89%) | 446,900 |
| 8 Jun 2022 | MYR | 1.08 | 1.04 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 2,036,000 |
| 7 Jun 2022 | MYR | 1.05 | 1.03 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 297,900 |
| 3 Jun 2022 | MYR | 1.05 | 1.03 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 664,400 |
| 2 Jun 2022 | MYR | 1.05 | 1.01 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 601,800 |
| 1 Jun 2022 | MYR | 1.02 | 1 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 143,800 |
| 31 May 2022 | MYR | 1.01 | 0.99 | 0.995 | 1 | 1 | 0.0 (0.0%) | 273,700 |
| 30 May 2022 | MYR | 1.01 | 1 | 1.01 | 1 | 1 | -0.01 (-0.99%) | 184,100 |
| 27 May 2022 | MYR | 1.02 | 1 | 1.02 | 1.01 | 1.01 | 0.0 (0.0%) | 647,000 |
| 26 May 2022 | MYR | 1.01 | 1 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 232,900 |
| 25 May 2022 | MYR | 1.01 | 0.99 | 1 | 1 | 1 | +0.005 (+0.50%) | 1,072,300 |
| 24 May 2022 | MYR | 1.02 | 0.995 | 1.02 | 0.995 | 0.995 | -0.015 (-1.49%) | 1,380,600 |
| 23 May 2022 | MYR | 1.03 | 1.01 | 1.03 | 1.01 | 1.01 | -0.01 (-0.98%) | 436,900 |
| 20 May 2022 | MYR | 1.03 | 1.01 | 1.03 | 1.02 | 1.02 | 0.0 (0.0%) | 863,600 |
| 19 May 2022 | MYR | 1.03 | 1.01 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 588,200 |
| 18 May 2022 | MYR | 1.05 | 1.03 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 263,700 |
| 17 May 2022 | MYR | 1.03 | 1.01 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 334,900 |
| 13 May 2022 | MYR | 1.02 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 608,200 |
| 12 May 2022 | MYR | 1.05 | 1 | 1.05 | 1.01 | 1.01 | -0.05 (-4.72%) | 902,000 |
