| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2022 | MYR | 1.88 | 1.94 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,723,800 |
| 1 Apr 2022 | MYR | 1.86 | 1.93 | 1.85 | 1.91 | 1.91 | +0.02 (+1.06%) | 1,877,100 |
| 31 Mar 2022 | MYR | 1.91 | 1.93 | 1.87 | 1.89 | 1.89 | -0.04 (-2.07%) | 2,481,000 |
| 30 Mar 2022 | MYR | 1.96 | 1.98 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 1,796,800 |
| 29 Mar 2022 | MYR | 1.95 | 1.97 | 1.88 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,298,300 |
| 28 Mar 2022 | MYR | 1.96 | 1.98 | 1.88 | 1.91 | 1.91 | -0.06 (-3.05%) | 1,553,900 |
| 25 Mar 2022 | MYR | 2.02 | 2.05 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 2,310,800 |
| 24 Mar 2022 | MYR | 1.95 | 1.98 | 1.9 | 1.97 | 1.97 | 0.0 (0.0%) | 1,810,900 |
| 23 Mar 2022 | MYR | 1.93 | 2.03 | 1.92 | 1.97 | 1.97 | +0.08 (+4.23%) | 5,769,700 |
| 22 Mar 2022 | MYR | 1.8 | 1.89 | 1.77 | 1.89 | 1.89 | +0.07 (+3.85%) | 2,643,700 |
| 21 Mar 2022 | MYR | 1.69 | 1.83 | 1.68 | 1.82 | 1.82 | +0.16 (+9.64%) | 4,492,400 |
| 18 Mar 2022 | MYR | 1.71 | 1.72 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 1,151,900 |
| 17 Mar 2022 | MYR | 1.68 | 1.75 | 1.67 | 1.72 | 1.72 | +0.1 (+6.17%) | 6,265,100 |
| 16 Mar 2022 | MYR | 1.54 | 1.63 | 1.5 | 1.62 | 1.62 | +0.15 (+10.20%) | 4,609,600 |
| 15 Mar 2022 | MYR | 1.54 | 1.56 | 1.45 | 1.47 | 1.47 | -0.09 (-5.77%) | 1,925,900 |
| 14 Mar 2022 | MYR | 1.58 | 1.62 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,835,900 |
| 11 Mar 2022 | MYR | 1.53 | 1.65 | 1.49 | 1.59 | 1.59 | +0.04 (+2.58%) | 3,828,800 |
| 10 Mar 2022 | MYR | 1.62 | 1.68 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 6,358,900 |
| 9 Mar 2022 | MYR | 1.42 | 1.54 | 1.4 | 1.54 | 1.54 | +0.14 (+10.00%) | 7,269,800 |
| 8 Mar 2022 | MYR | 1.39 | 1.46 | 1.34 | 1.4 | 1.4 | -0.04 (-2.78%) | 4,985,000 |
| 7 Mar 2022 | MYR | 1.55 | 1.55 | 1.42 | 1.44 | 1.44 | -0.16 (-10%) | 2,697,300 |
| 4 Mar 2022 | MYR | 1.63 | 1.64 | 1.55 | 1.6 | 1.6 | -0.06 (-3.61%) | 2,291,900 |
| 3 Mar 2022 | MYR | 1.81 | 1.84 | 1.66 | 1.66 | 1.66 | -0.12 (-6.74%) | 2,474,800 |
| 2 Mar 2022 | MYR | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -0.05 (-2.73%) | 1,736,900 |
| 1 Mar 2022 | MYR | 1.89 | 1.91 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 1,194,900 |
| 28 Feb 2022 | MYR | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -0.06 (-3.09%) | 1,411,600 |
| 25 Feb 2022 | MYR | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | +0.05 (+2.65%) | 1,617,900 |
| 24 Feb 2022 | MYR | 1.92 | 1.96 | 1.76 | 1.89 | 1.89 | -0.11 (-5.50%) | 3,694,500 |
| 23 Feb 2022 | MYR | 1.91 | 2.01 | 1.91 | 2 | 2 | +0.09 (+4.71%) | 2,363,300 |
| 22 Feb 2022 | MYR | 1.95 | 1.95 | 1.86 | 1.91 | 1.91 | -0.07 (-3.54%) | 2,616,600 |
