| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | MYR | 20.12 | 20.28 | 20.08 | 20.18 | 20.18 | -0.04 (-0.20%) | 765,500 |
| 8 Jul 2022 | MYR | 20.1 | 20.32 | 20.1 | 20.22 | 20.22 | +0.04 (+0.20%) | 602,400 |
| 7 Jul 2022 | MYR | 20.38 | 20.42 | 20.18 | 20.18 | 20.18 | -0.2 (-0.98%) | 1,004,800 |
| 6 Jul 2022 | MYR | 20.5 | 20.64 | 20.3 | 20.38 | 20.38 | -0.24 (-1.16%) | 882,400 |
| 5 Jul 2022 | MYR | 20.62 | 20.7 | 20.46 | 20.62 | 20.62 | +0.14 (+0.68%) | 375,300 |
| 4 Jul 2022 | MYR | 20.36 | 20.54 | 20.36 | 20.48 | 20.48 | +0.12 (+0.59%) | 529,600 |
| 1 Jul 2022 | MYR | 20.3 | 20.48 | 20.2 | 20.36 | 20.36 | -0.1 (-0.49%) | 355,900 |
| 30 Jun 2022 | MYR | 20.5 | 20.7 | 20.46 | 20.46 | 20.46 | -0.14 (-0.68%) | 1,409,400 |
| 29 Jun 2022 | MYR | 20.38 | 20.7 | 20.38 | 20.6 | 20.6 | +0.12 (+0.59%) | 981,400 |
| 28 Jun 2022 | MYR | 20.4 | 20.48 | 20.28 | 20.48 | 20.48 | 0.0 (0.0%) | 1,024,300 |
| 27 Jun 2022 | MYR | 20.16 | 20.54 | 20.06 | 20.48 | 20.48 | +0.32 (+1.59%) | 741,600 |
| 24 Jun 2022 | MYR | 20.42 | 20.42 | 20.06 | 20.16 | 20.16 | -0.24 (-1.18%) | 408,300 |
| 23 Jun 2022 | MYR | 20.54 | 20.98 | 20.38 | 20.4 | 20.4 | -0.2 (-0.97%) | 1,493,000 |
| 22 Jun 2022 | MYR | 20.62 | 20.8 | 20.56 | 20.6 | 20.6 | -0.3 (-1.44%) | 1,144,400 |
| 21 Jun 2022 | MYR | 20.64 | 20.9 | 20.64 | 20.9 | 20.9 | +0.2 (+0.97%) | 1,137,000 |
| 20 Jun 2022 | MYR | 20.94 | 20.94 | 20.66 | 20.7 | 20.7 | -0.3 (-1.43%) | 695,800 |
| 17 Jun 2022 | MYR | 20.74 | 21 | 20.6 | 21 | 21 | +0.16 (+0.77%) | 2,043,300 |
| 16 Jun 2022 | MYR | 20.8 | 20.94 | 20.78 | 20.84 | 20.84 | +0.2 (+0.97%) | 922,600 |
| 15 Jun 2022 | MYR | 20.6 | 20.7 | 20.58 | 20.64 | 20.64 | +0.04 (+0.19%) | 790,800 |
| 14 Jun 2022 | MYR | 20.5 | 20.64 | 20.12 | 20.6 | 20.6 | +0.02 (+0.10%) | 2,361,800 |
| 13 Jun 2022 | MYR | 20.72 | 20.72 | 20.48 | 20.58 | 20.58 | -0.22 (-1.06%) | 1,784,300 |
| 10 Jun 2022 | MYR | 20.9 | 20.98 | 20.78 | 20.8 | 20.8 | -0.18 (-0.86%) | 1,254,100 |
| 9 Jun 2022 | MYR | 21 | 21.18 | 20.98 | 20.98 | 20.98 | 0.0 (0.0%) | 614,700 |
| 8 Jun 2022 | MYR | 21.24 | 21.3 | 20.9 | 20.98 | 20.98 | -0.14 (-0.66%) | 482,200 |
| 7 Jun 2022 | MYR | 20.9 | 21.88 | 20.82 | 21.12 | 21.12 | +0.16 (+0.76%) | 1,471,600 |
| 3 Jun 2022 | MYR | 21.14 | 21.14 | 20.84 | 20.96 | 20.96 | -0.2 (-0.95%) | 2,586,600 |
| 2 Jun 2022 | MYR | 21.06 | 21.22 | 21.04 | 21.16 | 21.16 | +0.06 (+0.28%) | 1,303,300 |
| 1 Jun 2022 | MYR | 21.2 | 21.22 | 21.02 | 21.1 | 21.1 | 0.0 (0.0%) | 606,500 |
| 31 May 2022 | MYR | 20.9 | 21.26 | 20.9 | 21.1 | 21.1 | -0.02 (-0.09%) | 4,226,800 |
| 30 May 2022 | MYR | 21.2 | 21.26 | 21 | 21.12 | 21.12 | +0.12 (+0.57%) | 3,371,900 |
