| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | MYR | 3.35 | 3.39 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 221,200 |
| 26 May 2022 | MYR | 3.37 | 3.41 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 199,700 |
| 25 May 2022 | MYR | 3.39 | 3.39 | 3.32 | 3.37 | 3.37 | +0.01 (+0.30%) | 329,700 |
| 24 May 2022 | MYR | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.03 (-0.88%) | 274,100 |
| 23 May 2022 | MYR | 3.39 | 3.4 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 309,800 |
| 20 May 2022 | MYR | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -0.07 (-2.01%) | 707,000 |
| 19 May 2022 | MYR | 3.39 | 3.48 | 3.37 | 3.48 | 3.48 | +0.05 (+1.46%) | 317,800 |
| 18 May 2022 | MYR | 3.43 | 3.5 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 652,800 |
| 17 May 2022 | MYR | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 278,500 |
| 13 May 2022 | MYR | 3.45 | 3.47 | 3.36 | 3.43 | 3.43 | -0.02 (-0.58%) | 609,400 |
| 12 May 2022 | MYR | 3.34 | 3.45 | 3.32 | 3.45 | 3.45 | +0.11 (+3.29%) | 459,600 |
| 11 May 2022 | MYR | 3.39 | 3.39 | 3.3 | 3.34 | 3.34 | -0.03 (-0.89%) | 285,100 |
| 10 May 2022 | MYR | 3.26 | 3.37 | 3.21 | 3.37 | 3.37 | +0.11 (+3.37%) | 465,000 |
| 9 May 2022 | MYR | 3.25 | 3.26 | 3.2 | 3.26 | 3.26 | 0.0 (0.0%) | 569,300 |
| 6 May 2022 | MYR | 3.25 | 3.26 | 3.21 | 3.26 | 3.26 | -0.01 (-0.31%) | 268,300 |
| 5 May 2022 | MYR | 3.24 | 3.27 | 3.23 | 3.27 | 3.27 | +0.04 (+1.24%) | 486,500 |
| 29 Apr 2022 | MYR | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 628,800 |
| 28 Apr 2022 | MYR | 3.25 | 3.25 | 3.19 | 3.22 | 3.22 | -0.03 (-0.92%) | 527,900 |
| 27 Apr 2022 | MYR | 3.3 | 3.3 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 614,500 |
| 26 Apr 2022 | MYR | 3.27 | 3.3 | 3.24 | 3.3 | 3.3 | +0.04 (+1.23%) | 368,100 |
| 25 Apr 2022 | MYR | 3.28 | 3.28 | 3.23 | 3.26 | 3.26 | -0.04 (-1.21%) | 540,200 |
| 22 Apr 2022 | MYR | 3.25 | 3.3 | 3.24 | 3.3 | 3.3 | +0.05 (+1.54%) | 299,600 |
| 21 Apr 2022 | MYR | 3.25 | 3.26 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 371,700 |
| 20 Apr 2022 | MYR | 3.26 | 3.28 | 3.23 | 3.26 | 3.26 | -0.02 (-0.61%) | 653,800 |
| 18 Apr 2022 | MYR | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | -0.01 (-0.30%) | 183,800 |
| 15 Apr 2022 | MYR | 3.31 | 3.33 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 300,400 |
| 14 Apr 2022 | MYR | 3.33 | 3.33 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 610,200 |
| 13 Apr 2022 | MYR | 3.32 | 3.35 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 159,400 |
| 12 Apr 2022 | MYR | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | -0.02 (-0.60%) | 258,500 |
| 11 Apr 2022 | MYR | 3.3 | 3.34 | 3.28 | 3.34 | 3.34 | +0.03 (+0.91%) | 333,100 |
