| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | MYR | 3.66 | 3.7 | 3.63 | 3.69 | 3.69 | +0.01 (+0.27%) | 1,803,600 |
| 18 Feb 2022 | MYR | 3.71 | 3.76 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 4,927,600 |
| 17 Feb 2022 | MYR | 3.8 | 3.83 | 3.7 | 3.74 | 3.74 | -0.05 (-1.32%) | 6,836,700 |
| 16 Feb 2022 | MYR | 3.77 | 3.81 | 3.75 | 3.79 | 3.79 | +0.04 (+1.07%) | 2,485,100 |
| 15 Feb 2022 | MYR | 3.73 | 3.77 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 4,533,900 |
| 14 Feb 2022 | MYR | 3.71 | 3.75 | 3.68 | 3.73 | 3.73 | 0.0 (0.0%) | 2,854,800 |
| 11 Feb 2022 | MYR | 3.63 | 3.76 | 3.63 | 3.73 | 3.73 | +0.1 (+2.75%) | 3,920,000 |
| 10 Feb 2022 | MYR | 3.66 | 3.69 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 2,015,800 |
| 9 Feb 2022 | MYR | 3.65 | 3.69 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 1,799,000 |
| 8 Feb 2022 | MYR | 3.6 | 3.66 | 3.55 | 3.64 | 3.64 | +0.04 (+1.11%) | 5,273,200 |
| 7 Feb 2022 | MYR | 3.52 | 3.62 | 3.52 | 3.6 | 3.6 | +0.09 (+2.56%) | 2,914,000 |
| 4 Feb 2022 | MYR | 3.6 | 3.6 | 3.5 | 3.51 | 3.51 | -0.08 (-2.23%) | 1,705,400 |
| 3 Feb 2022 | MYR | 3.54 | 3.62 | 3.54 | 3.59 | 3.59 | +0.04 (+1.13%) | 2,052,700 |
| 31 Jan 2022 | MYR | 3.55 | 3.59 | 3.54 | 3.55 | 3.55 | +0.01 (+0.28%) | 475,900 |
| 28 Jan 2022 | MYR | 3.6 | 3.64 | 3.53 | 3.54 | 3.54 | -0.06 (-1.67%) | 1,575,200 |
| 27 Jan 2022 | MYR | 3.62 | 3.63 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 6,269,500 |
| 26 Jan 2022 | MYR | 3.54 | 3.62 | 3.53 | 3.6 | 3.6 | +0.06 (+1.69%) | 3,398,800 |
| 25 Jan 2022 | MYR | 3.56 | 3.57 | 3.51 | 3.54 | 3.54 | -0.03 (-0.84%) | 1,789,400 |
| 24 Jan 2022 | MYR | 3.59 | 3.6 | 3.57 | 3.57 | 3.57 | -0.02 (-0.56%) | 1,565,800 |
| 21 Jan 2022 | MYR | 3.63 | 3.63 | 3.59 | 3.59 | 3.59 | -0.05 (-1.37%) | 1,887,600 |
| 20 Jan 2022 | MYR | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 2,092,100 |
| 19 Jan 2022 | MYR | 3.7 | 3.7 | 3.65 | 3.68 | 3.68 | -0.01 (-0.27%) | 4,678,400 |
| 17 Jan 2022 | MYR | 3.7 | 3.7 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,621,000 |
| 14 Jan 2022 | MYR | 3.73 | 3.73 | 3.66 | 3.7 | 3.7 | -0.04 (-1.07%) | 3,292,400 |
| 13 Jan 2022 | MYR | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 721,300 |
| 12 Jan 2022 | MYR | 3.74 | 3.76 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 4,105,400 |
| 11 Jan 2022 | MYR | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | -0.03 (-0.80%) | 2,689,200 |
| 10 Jan 2022 | MYR | 3.75 | 3.77 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 3,336,700 |
| 7 Jan 2022 | MYR | 3.7 | 3.75 | 3.68 | 3.75 | 3.75 | +0.05 (+1.35%) | 1,640,300 |
| 6 Jan 2022 | MYR | 3.64 | 3.72 | 3.63 | 3.7 | 3.7 | +0.05 (+1.37%) | 2,962,700 |
