| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | MYR | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | +0.07 (+4.79%) | 7,181,200 |
| 15 Mar 2022 | MYR | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 3,792,700 |
| 14 Mar 2022 | MYR | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 4,383,700 |
| 11 Mar 2022 | MYR | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 6,283,500 |
| 10 Mar 2022 | MYR | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | +0.08 (+5.44%) | 5,782,600 |
| 9 Mar 2022 | MYR | 1.36 | 1.48 | 1.36 | 1.47 | 1.47 | +0.12 (+8.89%) | 10,421,700 |
| 8 Mar 2022 | MYR | 1.41 | 1.42 | 1.33 | 1.35 | 1.35 | -0.09 (-6.25%) | 19,402,300 |
| 7 Mar 2022 | MYR | 1.51 | 1.52 | 1.4 | 1.44 | 1.44 | -0.08 (-5.26%) | 12,468,800 |
| 4 Mar 2022 | MYR | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 13,230,500 |
| 3 Mar 2022 | MYR | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 11,373,800 |
| 2 Mar 2022 | MYR | 1.6 | 1.61 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 6,674,000 |
| 1 Mar 2022 | MYR | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 3,164,200 |
| 28 Feb 2022 | MYR | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 12,114,600 |
| 25 Feb 2022 | MYR | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 3,199,700 |
| 24 Feb 2022 | MYR | 1.62 | 1.63 | 1.53 | 1.56 | 1.56 | -0.06 (-3.70%) | 11,228,100 |
| 23 Feb 2022 | MYR | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -0.07 (-4.14%) | 10,967,400 |
| 22 Feb 2022 | MYR | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 8,595,000 |
| 21 Feb 2022 | MYR | 1.68 | 1.71 | 1.62 | 1.69 | 1.69 | 0.0 (0.0%) | 15,286,800 |
| 18 Feb 2022 | MYR | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 7,700,800 |
| 17 Feb 2022 | MYR | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,385,500 |
| 16 Feb 2022 | MYR | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -0.02 (-1.13%) | 3,048,700 |
| 15 Feb 2022 | MYR | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,286,900 |
| 14 Feb 2022 | MYR | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 3,916,700 |
| 11 Feb 2022 | MYR | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 4,460,500 |
| 10 Feb 2022 | MYR | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 4,349,800 |
| 9 Feb 2022 | MYR | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 2,711,500 |
| 8 Feb 2022 | MYR | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 3,021,600 |
| 7 Feb 2022 | MYR | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 3,786,400 |
| 4 Feb 2022 | MYR | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,034,600 |
| 3 Feb 2022 | MYR | 1.7 | 1.75 | 1.69 | 1.73 | 1.73 | +0.04 (+2.37%) | 1,796,400 |
