| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2022 | MYR | 9.74 | 9.88 | 9.7 | 9.85 | 9.85 | +0.15 (+1.55%) | 8,525,300 |
| 4 Apr 2022 | MYR | 9.64 | 9.74 | 9.58 | 9.7 | 9.7 | -0.07 (-0.72%) | 8,889,700 |
| 1 Apr 2022 | MYR | 9.55 | 9.77 | 9.51 | 9.77 | 9.77 | +0.17 (+1.77%) | 9,483,100 |
| 31 Mar 2022 | MYR | 9.62 | 9.66 | 9.51 | 9.6 | 9.6 | +0.04 (+0.42%) | 11,326,100 |
| 30 Mar 2022 | MYR | 9.58 | 9.67 | 9.48 | 9.56 | 9.56 | -0.02 (-0.21%) | 10,752,500 |
| 29 Mar 2022 | MYR | 9.7 | 9.73 | 9.53 | 9.58 | 9.58 | -0.2 (-2.04%) | 18,603,100 |
| 28 Mar 2022 | MYR | 9.55 | 9.85 | 9.52 | 9.78 | 9.78 | +0.18 (+1.88%) | 14,151,200 |
| 25 Mar 2022 | MYR | 9.61 | 9.72 | 9.58 | 9.6 | 9.6 | -0.02 (-0.21%) | 10,620,500 |
| 24 Mar 2022 | MYR | 9.6 | 9.68 | 9.57 | 9.62 | 9.62 | +0.03 (+0.31%) | 14,194,100 |
| 23 Mar 2022 | MYR | 9.62 | 9.73 | 9.48 | 9.59 | 9.59 | +0.01 (+0.10%) | 15,328,500 |
| 22 Mar 2022 | MYR | 9.5 | 9.89 | 9.41 | 9.58 | 9.58 | +0.18 (+1.91%) | 21,621,000 |
| 21 Mar 2022 | MYR | 9.41 | 9.47 | 9.35 | 9.4 | 9.4 | 0.0 (0.0%) | 7,222,300 |
| 18 Mar 2022 | MYR | 9.49 | 9.54 | 9.36 | 9.4 | 9.4 | -0.02 (-0.21%) | 18,473,800 |
| 17 Mar 2022 | MYR | 9.31 | 9.58 | 9.3 | 9.42 | 9.42 | +0.11 (+1.18%) | 16,077,400 |
| 16 Mar 2022 | MYR | 9.2 | 9.4 | 9.2 | 9.31 | 9.31 | +0.11 (+1.20%) | 15,528,900 |
| 15 Mar 2022 | MYR | 9.55 | 9.56 | 9.13 | 9.2 | 9.2 | -0.39 (-4.07%) | 15,841,200 |
| 14 Mar 2022 | MYR | 9.81 | 9.82 | 9.55 | 9.59 | 9.59 | -0.11 (-1.13%) | 8,823,800 |
| 11 Mar 2022 | MYR | 9.69 | 9.71 | 9.63 | 9.7 | 9.7 | -0.15 (-1.52%) | 9,622,500 |
| 10 Mar 2022 | MYR | 9.97 | 10.26 | 9.83 | 9.85 | 9.85 | -0.12 (-1.20%) | 21,016,400 |
| 9 Mar 2022 | MYR | 9.71 | 10.08 | 9.71 | 9.97 | 9.97 | +0.27 (+2.78%) | 20,111,500 |
| 8 Mar 2022 | MYR | 10.06 | 10.2 | 9.58 | 9.7 | 9.7 | -0.4 (-3.96%) | 18,994,600 |
| 7 Mar 2022 | MYR | 10.2 | 10.36 | 9.93 | 10.1 | 10.1 | +0.06 (+0.60%) | 17,118,700 |
| 4 Mar 2022 | MYR | 10.02 | 10.34 | 9.94 | 10.04 | 10.04 | +0.04 (+0.40%) | 20,109,900 |
| 3 Mar 2022 | MYR | 9.95 | 10.08 | 9.82 | 10 | 10 | +0.23 (+2.35%) | 15,588,500 |
| 2 Mar 2022 | MYR | 9.74 | 9.84 | 9.7 | 9.77 | 9.77 | +0.17 (+1.77%) | 15,379,700 |
| 1 Mar 2022 | MYR | 9.56 | 9.95 | 9.56 | 9.6 | 9.6 | +0.05 (+0.52%) | 13,807,400 |
| 28 Feb 2022 | MYR | 9.29 | 9.94 | 9.29 | 9.55 | 9.55 | +0.26 (+2.80%) | 19,207,900 |
| 25 Feb 2022 | MYR | 9.25 | 9.47 | 9.25 | 9.29 | 9.29 | +0.09 (+0.98%) | 15,215,000 |
| 24 Feb 2022 | MYR | 9.2 | 9.22 | 9.1 | 9.2 | 9.2 | -0.03 (-0.33%) | 11,187,200 |
| 23 Feb 2022 | MYR | 9.27 | 9.37 | 9.13 | 9.23 | 9.23 | +0.09 (+0.98%) | 11,194,600 |
