| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2022 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 980,800 |
| 28 Jan 2022 | MYR | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,175,200 |
| 27 Jan 2022 | MYR | 1.72 | 1.72 | 1.66 | 1.7 | 1.7 | -0.02 (-1.16%) | 9,097,800 |
| 26 Jan 2022 | MYR | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 5,540,200 |
| 25 Jan 2022 | MYR | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 3,960,200 |
| 24 Jan 2022 | MYR | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,970,800 |
| 21 Jan 2022 | MYR | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 2,480,700 |
| 20 Jan 2022 | MYR | 1.73 | 1.78 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 6,201,100 |
| 19 Jan 2022 | MYR | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 7,247,500 |
| 17 Jan 2022 | MYR | 1.8 | 1.81 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 3,496,100 |
| 14 Jan 2022 | MYR | 1.81 | 1.81 | 1.73 | 1.8 | 1.8 | -0.01 (-0.55%) | 8,290,700 |
| 13 Jan 2022 | MYR | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -0.07 (-3.72%) | 6,510,500 |
| 12 Jan 2022 | MYR | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 3,523,800 |
| 11 Jan 2022 | MYR | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 5,917,100 |
| 10 Jan 2022 | MYR | 1.93 | 1.95 | 1.84 | 1.86 | 1.86 | -0.07 (-3.63%) | 10,788,300 |
| 7 Jan 2022 | MYR | 1.92 | 1.96 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 10,088,300 |
| 6 Jan 2022 | MYR | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 7,035,700 |
| 5 Jan 2022 | MYR | 1.88 | 1.93 | 1.87 | 1.92 | 1.92 | +0.05 (+2.67%) | 15,147,300 |
| 4 Jan 2022 | MYR | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 4,376,500 |
| 3 Jan 2022 | MYR | 1.82 | 1.86 | 1.8 | 1.86 | 1.86 | +0.05 (+2.76%) | 5,956,300 |
| 31 Dec 2021 | MYR | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,368,200 |
| 30 Dec 2021 | MYR | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 2,650,000 |
| 29 Dec 2021 | MYR | 1.8 | 1.86 | 1.78 | 1.84 | 1.84 | +0.05 (+2.79%) | 14,733,400 |
| 28 Dec 2021 | MYR | 1.78 | 1.83 | 1.77 | 1.79 | 1.79 | +0.03 (+1.70%) | 6,876,000 |
| 27 Dec 2021 | MYR | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | +0.03 (+1.73%) | 4,691,200 |
| 24 Dec 2021 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 1,219,300 |
| 23 Dec 2021 | MYR | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 7,188,500 |
| 22 Dec 2021 | MYR | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 8,412,000 |
| 21 Dec 2021 | MYR | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 7,598,700 |
| 20 Dec 2021 | MYR | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 2,749,300 |
