| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | MYR | 1.34 | 1.35 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 5,984,700 |
| 16 Aug 2022 | MYR | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 5,821,500 |
| 15 Aug 2022 | MYR | 1.43 | 1.44 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,937,300 |
| 12 Aug 2022 | MYR | 1.41 | 1.46 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 4,439,300 |
| 11 Aug 2022 | MYR | 1.47 | 1.48 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 8,340,600 |
| 10 Aug 2022 | MYR | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 3,429,300 |
| 9 Aug 2022 | MYR | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,569,500 |
| 8 Aug 2022 | MYR | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,070,500 |
| 5 Aug 2022 | MYR | 1.54 | 1.55 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,273,500 |
| 4 Aug 2022 | MYR | 1.5 | 1.56 | 1.5 | 1.53 | 1.53 | +0.05 (+3.38%) | 3,145,900 |
| 3 Aug 2022 | MYR | 1.46 | 1.5 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,481,300 |
| 2 Aug 2022 | MYR | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -0.07 (-4.55%) | 2,242,400 |
| 1 Aug 2022 | MYR | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 1,883,500 |
| 29 Jul 2022 | MYR | 1.54 | 1.63 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 3,770,700 |
| 28 Jul 2022 | MYR | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 2,621,000 |
| 27 Jul 2022 | MYR | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | +0.05 (+3.38%) | 1,414,100 |
| 26 Jul 2022 | MYR | 1.5 | 1.5 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 778,000 |
| 25 Jul 2022 | MYR | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 509,700 |
| 22 Jul 2022 | MYR | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 822,700 |
| 21 Jul 2022 | MYR | 1.5 | 1.54 | 1.48 | 1.53 | 1.53 | +0.06 (+4.08%) | 803,400 |
| 20 Jul 2022 | MYR | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | +0.02 (+1.38%) | 884,400 |
| 19 Jul 2022 | MYR | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 171,500 |
| 18 Jul 2022 | MYR | 1.43 | 1.48 | 1.42 | 1.47 | 1.47 | +0.05 (+3.52%) | 659,800 |
| 15 Jul 2022 | MYR | 1.4 | 1.44 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 635,600 |
| 14 Jul 2022 | MYR | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 555,200 |
| 13 Jul 2022 | MYR | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 534,900 |
| 12 Jul 2022 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 281,700 |
| 8 Jul 2022 | MYR | 1.45 | 1.49 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,093,500 |
| 7 Jul 2022 | MYR | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 159,300 |
| 6 Jul 2022 | MYR | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 414,000 |
