| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | MYR | 3.2 | 3.24 | 3.2 | 3.23 | 3.23 | +0.04 (+1.25%) | 1,344,900 |
| 29 Dec 2022 | MYR | 3.14 | 3.21 | 3.14 | 3.19 | 3.19 | +0.05 (+1.59%) | 1,045,800 |
| 28 Dec 2022 | MYR | 3.1 | 3.16 | 3.08 | 3.14 | 3.14 | +0.04 (+1.29%) | 1,406,100 |
| 27 Dec 2022 | MYR | 3.05 | 3.13 | 3.05 | 3.1 | 3.1 | +0.03 (+0.98%) | 1,344,800 |
| 23 Dec 2022 | MYR | 3.05 | 3.12 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 3,070,600 |
| 22 Dec 2022 | MYR | 3.1 | 3.1 | 3.06 | 3.07 | 3.07 | -0.04 (-1.29%) | 2,435,800 |
| 21 Dec 2022 | MYR | 3.2 | 3.2 | 3.07 | 3.11 | 3.11 | -0.08 (-2.51%) | 4,259,900 |
| 20 Dec 2022 | MYR | 3.13 | 3.21 | 3.12 | 3.19 | 3.19 | +0.06 (+1.92%) | 3,174,200 |
| 19 Dec 2022 | MYR | 3.13 | 3.19 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 1,269,700 |
| 16 Dec 2022 | MYR | 3.15 | 3.16 | 3.1 | 3.13 | 3.13 | -0.05 (-1.57%) | 1,480,200 |
| 15 Dec 2022 | MYR | 3.17 | 3.19 | 3.12 | 3.18 | 3.18 | 0.0 (0.0%) | 979,500 |
| 14 Dec 2022 | MYR | 3.22 | 3.23 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 2,351,500 |
| 13 Dec 2022 | MYR | 3.22 | 3.28 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 1,269,300 |
| 12 Dec 2022 | MYR | 3.22 | 3.26 | 3.17 | 3.22 | 3.22 | +0.02 (+0.63%) | 3,159,900 |
| 9 Dec 2022 | MYR | 3.2 | 3.21 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 946,800 |
| 8 Dec 2022 | MYR | 3.2 | 3.23 | 3.12 | 3.18 | 3.18 | -0.02 (-0.63%) | 2,859,700 |
| 7 Dec 2022 | MYR | 3.17 | 3.26 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 2,852,700 |
| 6 Dec 2022 | MYR | 3.2 | 3.21 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 2,112,300 |
| 5 Dec 2022 | MYR | 3.16 | 3.21 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 1,193,300 |
| 2 Dec 2022 | MYR | 3.2 | 3.21 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 1,815,500 |
| 1 Dec 2022 | MYR | 3.3 | 3.3 | 3.16 | 3.2 | 3.2 | -0.1 (-3.03%) | 2,274,100 |
| 30 Nov 2022 | MYR | 3.2 | 3.32 | 3.14 | 3.3 | 3.3 | +0.06 (+1.85%) | 3,189,700 |
| 29 Nov 2022 | MYR | 3.38 | 3.44 | 3.18 | 3.24 | 3.24 | -0.14 (-4.14%) | 3,710,600 |
| 25 Nov 2022 | MYR | 3.36 | 3.41 | 3.32 | 3.38 | 3.38 | +0.06 (+1.81%) | 2,563,500 |
| 24 Nov 2022 | MYR | 3.28 | 3.32 | 3.25 | 3.32 | 3.32 | +0.04 (+1.22%) | 2,121,500 |
| 23 Nov 2022 | MYR | 3.27 | 3.3 | 3.19 | 3.28 | 3.28 | 0.0 (0.0%) | 1,591,800 |
| 22 Nov 2022 | MYR | 3.38 | 3.45 | 3.28 | 3.28 | 3.28 | -0.1 (-2.96%) | 1,951,400 |
| 21 Nov 2022 | MYR | 3.37 | 3.39 | 3.32 | 3.38 | 3.38 | 0.0 (0.0%) | 2,368,500 |
| 17 Nov 2022 | MYR | 3.36 | 3.39 | 3.25 | 3.38 | 3.38 | +0.01 (+0.30%) | 2,580,900 |
| 16 Nov 2022 | MYR | 3.4 | 3.58 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 3,598,500 |
