| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | MYR | 2.68 | 2.68 | 2.38 | 2.42 | 2.42 | +1.761 (+267.39%) | 1,055,800 |
| 18 Aug 2022 |
|
|||||||
| 17 Aug 2022 | MYR | 2.57 | 2.665 | 2.555 | 2.635 | 2.635 | +0.08 (+3.13%) | 1,723,400 |
| 16 Aug 2022 | MYR | 2.485 | 2.57 | 2.46 | 2.555 | 2.555 | +0.055 (+2.20%) | 2,179,200 |
| 15 Aug 2022 | MYR | 2.62 | 2.635 | 2.465 | 2.5 | 2.5 | -0.115 (-4.40%) | 1,841,800 |
| 12 Aug 2022 | MYR | 2.505 | 2.64 | 2.505 | 2.615 | 2.615 | +0.11 (+4.39%) | 2,399,400 |
| 11 Aug 2022 | MYR | 2.46 | 2.535 | 2.46 | 2.505 | 2.505 | -2.415 (-49.09%) | 1,360,400 |
| 10 Aug 2022 | MYR | 5.02 | 5.08 | 4.86 | 4.92 | 4.92 | -0.1 (-1.99%) | 1,056,900 |
| 9 Aug 2022 | MYR | 5.06 | 5.25 | 4.99 | 5.02 | 5.02 | -0.08 (-1.57%) | 812,500 |
| 8 Aug 2022 | MYR | 5.02 | 5.21 | 4.89 | 5.1 | 5.1 | +0.05 (+0.99%) | 1,002,500 |
| 5 Aug 2022 | MYR | 5.3 | 5.59 | 5.05 | 5.05 | 5.05 | -0.32 (-5.96%) | 921,700 |
| 4 Aug 2022 | MYR | 4.76 | 5.4 | 4.71 | 5.37 | 5.37 | +0.56 (+11.64%) | 1,262,900 |
| 3 Aug 2022 | MYR | 4.85 | 4.96 | 4.56 | 4.81 | 4.81 | -0.12 (-2.43%) | 845,100 |
| 2 Aug 2022 | MYR | 5.12 | 5.12 | 4.8 | 4.93 | 4.93 | -0.18 (-3.52%) | 854,800 |
| 1 Aug 2022 | MYR | 4.97 | 5.13 | 4.91 | 5.11 | 5.11 | +0.17 (+3.44%) | 853,400 |
| 29 Jul 2022 | MYR | 4.85 | 5.03 | 4.69 | 4.94 | 4.94 | +0.11 (+2.28%) | 2,170,300 |
| 28 Jul 2022 | MYR | 4.62 | 4.89 | 4.62 | 4.83 | 4.83 | +0.23 (+5%) | 1,491,100 |
| 27 Jul 2022 | MYR | 4.51 | 4.75 | 4.4 | 4.6 | 4.6 | +0.12 (+2.68%) | 1,744,400 |
| 26 Jul 2022 | MYR | 4.48 | 4.55 | 4.39 | 4.48 | 4.48 | +0.09 (+2.05%) | 1,177,800 |
| 25 Jul 2022 | MYR | 4.1 | 4.43 | 4.06 | 4.39 | 4.39 | +0.29 (+7.07%) | 1,530,100 |
| 22 Jul 2022 | MYR | 3.92 | 4.13 | 3.88 | 4.1 | 4.1 | +0.2 (+5.13%) | 1,511,000 |
| 21 Jul 2022 | MYR | 3.71 | 3.97 | 3.71 | 3.9 | 3.9 | +0.2 (+5.41%) | 1,663,900 |
| 20 Jul 2022 | MYR | 3.38 | 3.7 | 3.38 | 3.7 | 3.7 | +0.33 (+9.79%) | 1,269,500 |
| 19 Jul 2022 | MYR | 3.28 | 3.45 | 3.22 | 3.37 | 3.37 | +0.09 (+2.74%) | 1,117,000 |
| 18 Jul 2022 | MYR | 3.21 | 3.3 | 3.13 | 3.28 | 3.28 | +0.14 (+4.46%) | 1,010,800 |
| 15 Jul 2022 | MYR | 3.2 | 3.2 | 3.13 | 3.14 | 3.14 | -0.06 (-1.88%) | 394,000 |
| 14 Jul 2022 | MYR | 3.2 | 3.2 | 3.13 | 3.2 | 3.2 | -0.03 (-0.93%) | 1,083,600 |
| 13 Jul 2022 | MYR | 3.39 | 3.39 | 3.17 | 3.23 | 3.23 | -0.14 (-4.15%) | 1,204,000 |
| 12 Jul 2022 | MYR | 3.1 | 3.37 | 3.06 | 3.37 | 3.37 | +0.24 (+7.67%) | 3,426,600 |
| 8 Jul 2022 | MYR | 3.2 | 3.26 | 3.13 | 3.13 | 3.13 | -0.07 (-2.19%) | 1,287,400 |
| 7 Jul 2022 | MYR | 3.26 | 3.27 | 3.18 | 3.2 | 3.2 | -0.07 (-2.14%) | 2,885,400 |
