| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | MYR | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 2,859,200 |
| 5 Jan 2022 | MYR | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 419,800 |
| 4 Jan 2022 | MYR | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 232,700 |
| 3 Jan 2022 | MYR | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 146,000 |
| 31 Dec 2021 | MYR | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 197,900 |
| 30 Dec 2021 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 154,800 |
| 29 Dec 2021 | MYR | 1.63 | 1.66 | 1.61 | 1.66 | 1.66 | +0.04 (+2.47%) | 626,000 |
| 28 Dec 2021 | MYR | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,187,100 |
| 27 Dec 2021 | MYR | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 673,500 |
| 24 Dec 2021 | MYR | 1.61 | 1.62 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 422,800 |
| 23 Dec 2021 | MYR | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 247,800 |
| 22 Dec 2021 | MYR | 1.6 | 1.64 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 361,800 |
| 21 Dec 2021 | MYR | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,027,300 |
| 20 Dec 2021 | MYR | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,509,600 |
| 17 Dec 2021 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 2,459,000 |
| 16 Dec 2021 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,589,200 |
| 15 Dec 2021 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,286,200 |
| 14 Dec 2021 | MYR | 1.61 | 1.62 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,659,300 |
| 13 Dec 2021 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 1,146,800 |
| 10 Dec 2021 | MYR | 1.63 | 1.64 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,262,800 |
| 9 Dec 2021 | MYR | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 161,500 |
| 8 Dec 2021 | MYR | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,764,500 |
| 7 Dec 2021 | MYR | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 423,700 |
| 6 Dec 2021 | MYR | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 248,800 |
| 2 Dec 2021 | MYR | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 880,800 |
| 1 Dec 2021 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 325,300 |
| 30 Nov 2021 | MYR | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 2,339,400 |
| 29 Nov 2021 | MYR | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 353,500 |
| 26 Nov 2021 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 1,115,900 |
| 25 Nov 2021 | MYR | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 174,700 |
