| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | MYR | 20.7 | 20.82 | 20.66 | 20.8 | 20.8 | -0.06 (-0.29%) | 828,700 |
| 19 Aug 2022 | MYR | 20.68 | 20.88 | 20.68 | 20.86 | 20.86 | 0.0 (0.0%) | 631,100 |
| 18 Aug 2022 | MYR | 20.88 | 20.9 | 20.64 | 20.86 | 20.86 | +0.16 (+0.77%) | 1,555,500 |
| 17 Aug 2022 | MYR | 20.82 | 20.92 | 20.68 | 20.7 | 20.7 | -0.06 (-0.29%) | 1,217,500 |
| 16 Aug 2022 | MYR | 20.78 | 20.88 | 20.74 | 20.76 | 20.76 | -0.04 (-0.19%) | 2,430,700 |
| 15 Aug 2022 | MYR | 20.88 | 20.98 | 20.78 | 20.8 | 20.8 | -0.08 (-0.38%) | 584,100 |
| 12 Aug 2022 | MYR | 20.88 | 21 | 20.76 | 20.88 | 20.88 | +0.1 (+0.48%) | 1,034,900 |
| 11 Aug 2022 | MYR | 20.82 | 21.02 | 20.76 | 20.78 | 20.78 | +0.08 (+0.39%) | 1,197,200 |
| 10 Aug 2022 | MYR | 20.84 | 20.92 | 20.7 | 20.7 | 20.7 | -0.18 (-0.86%) | 659,500 |
| 9 Aug 2022 | MYR | 20.84 | 21.2 | 20.82 | 20.88 | 20.88 | +0.06 (+0.29%) | 1,380,600 |
| 8 Aug 2022 | MYR | 20.8 | 20.9 | 20.78 | 20.82 | 20.82 | +0.02 (+0.10%) | 992,300 |
| 5 Aug 2022 | MYR | 20.82 | 20.9 | 20.74 | 20.8 | 20.8 | -0.02 (-0.10%) | 1,608,600 |
| 4 Aug 2022 | MYR | 20.78 | 21.36 | 20.76 | 20.82 | 20.82 | +0.02 (+0.10%) | 1,597,900 |
| 3 Aug 2022 | MYR | 20.9 | 20.92 | 20.72 | 20.8 | 20.8 | -0.1 (-0.48%) | 1,324,500 |
| 2 Aug 2022 | MYR | 21 | 21.02 | 20.84 | 20.9 | 20.9 | -0.06 (-0.29%) | 1,388,400 |
| 1 Aug 2022 | MYR | 20.98 | 21.02 | 20.88 | 20.96 | 20.96 | -0.02 (-0.10%) | 1,162,500 |
| 29 Jul 2022 | MYR | 21 | 21.08 | 20.94 | 20.98 | 20.98 | -0.02 (-0.10%) | 1,767,700 |
| 28 Jul 2022 | MYR | 21.18 | 21.6 | 20.92 | 21 | 21 | -0.08 (-0.38%) | 2,122,700 |
| 27 Jul 2022 | MYR | 20.68 | 21.12 | 20.62 | 21.08 | 21.08 | +0.4 (+1.93%) | 675,900 |
| 26 Jul 2022 | MYR | 20.24 | 20.68 | 20.24 | 20.68 | 20.68 | +0.1 (+0.49%) | 1,211,500 |
| 25 Jul 2022 | MYR | 20.46 | 20.68 | 20.4 | 20.58 | 20.58 | +0.18 (+0.88%) | 1,285,700 |
| 22 Jul 2022 | MYR | 20.26 | 20.56 | 20.26 | 20.4 | 20.4 | +0.08 (+0.39%) | 2,336,900 |
| 21 Jul 2022 | MYR | 20.16 | 20.42 | 20.08 | 20.32 | 20.32 | +0.24 (+1.20%) | 767,500 |
| 20 Jul 2022 | MYR | 19.96 | 20.18 | 19.96 | 20.08 | 20.08 | 0.0 (0.0%) | 944,800 |
| 19 Jul 2022 | MYR | 20.22 | 20.28 | 19.9 | 20.08 | 20.08 | -0.12 (-0.59%) | 1,717,100 |
| 18 Jul 2022 | MYR | 20.34 | 20.36 | 20.1 | 20.2 | 20.2 | -0.1 (-0.49%) | 1,606,400 |
| 15 Jul 2022 | MYR | 20.26 | 20.34 | 20.24 | 20.3 | 20.3 | 0.0 (0.0%) | 1,092,400 |
| 14 Jul 2022 | MYR | 20.1 | 20.34 | 20.1 | 20.3 | 20.3 | +0.16 (+0.79%) | 809,200 |
| 13 Jul 2022 | MYR | 20.1 | 20.22 | 20.06 | 20.14 | 20.14 | -0.04 (-0.20%) | 920,400 |
| 12 Jul 2022 | MYR | 20.12 | 20.28 | 20.08 | 20.18 | 20.18 | -0.04 (-0.20%) | 765,500 |
