| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | MYR | 20.5 | 20.68 | 20.38 | 20.58 | 20.58 | +0.16 (+0.78%) | 1,023,500 |
| 12 Apr 2022 | MYR | 20.38 | 20.44 | 20.36 | 20.42 | 20.42 | -0.08 (-0.39%) | 2,411,100 |
| 11 Apr 2022 | MYR | 20.44 | 20.66 | 20.26 | 20.5 | 20.5 | +0.12 (+0.59%) | 697,700 |
| 8 Apr 2022 | MYR | 20.42 | 20.44 | 20.24 | 20.38 | 20.38 | -0.04 (-0.20%) | 477,700 |
| 7 Apr 2022 | MYR | 20.3 | 20.48 | 20.22 | 20.42 | 20.42 | +0.16 (+0.79%) | 1,447,100 |
| 6 Apr 2022 | MYR | 20.08 | 20.4 | 20 | 20.26 | 20.26 | +0.16 (+0.80%) | 1,026,600 |
| 5 Apr 2022 | MYR | 20.2 | 20.32 | 20.08 | 20.1 | 20.1 | -0.1 (-0.50%) | 583,800 |
| 4 Apr 2022 | MYR | 20.42 | 20.42 | 20.18 | 20.2 | 20.2 | -0.22 (-1.08%) | 870,600 |
| 1 Apr 2022 | MYR | 20.24 | 20.76 | 20.2 | 20.42 | 20.42 | +0.22 (+1.09%) | 860,700 |
| 31 Mar 2022 | MYR | 20.1 | 20.34 | 20.06 | 20.2 | 20.2 | +0.04 (+0.20%) | 2,036,100 |
| 30 Mar 2022 | MYR | 20.36 | 20.4 | 20.06 | 20.16 | 20.16 | 0.0 (0.0%) | 434,200 |
| 29 Mar 2022 | MYR | 20.3 | 20.3 | 20.02 | 20.16 | 20.16 | -0.08 (-0.40%) | 840,000 |
| 28 Mar 2022 | MYR | 20.5 | 20.52 | 20.16 | 20.24 | 20.24 | -0.1 (-0.49%) | 1,795,300 |
| 25 Mar 2022 | MYR | 20.4 | 20.48 | 20.24 | 20.34 | 20.34 | -0.06 (-0.29%) | 1,129,500 |
| 24 Mar 2022 | MYR | 20.16 | 20.8 | 20.14 | 20.4 | 20.4 | -0.1 (-0.49%) | 1,633,200 |
| 23 Mar 2022 | MYR | 20.44 | 20.74 | 20.24 | 20.5 | 20.5 | +0.34 (+1.69%) | 1,822,200 |
| 22 Mar 2022 | MYR | 20.18 | 20.3 | 20.12 | 20.16 | 20.16 | -0.14 (-0.69%) | 1,442,400 |
| 21 Mar 2022 | MYR | 20.14 | 20.48 | 20.08 | 20.3 | 20.3 | +0.3 (+1.50%) | 2,028,800 |
| 18 Mar 2022 | MYR | 20.6 | 20.74 | 20 | 20 | 20 | -0.64 (-3.10%) | 2,024,700 |
| 17 Mar 2022 | MYR | 20.28 | 20.8 | 20.26 | 20.64 | 20.64 | +0.44 (+2.18%) | 2,720,300 |
| 16 Mar 2022 | MYR | 20.26 | 20.32 | 20.18 | 20.2 | 20.2 | 0.0 (0.0%) | 1,746,100 |
| 15 Mar 2022 | MYR | 20.02 | 20.48 | 19.96 | 20.2 | 20.2 | 0.0 (0.0%) | 1,206,500 |
| 14 Mar 2022 | MYR | 20.3 | 20.68 | 19.9 | 20.2 | 20.2 | -0.1 (-0.49%) | 939,300 |
| 11 Mar 2022 | MYR | 20.04 | 20.6 | 19.98 | 20.3 | 20.3 | +0.14 (+0.69%) | 1,092,600 |
| 10 Mar 2022 | MYR | 20.2 | 20.2 | 20.02 | 20.16 | 20.16 | +0.26 (+1.31%) | 2,577,300 |
| 9 Mar 2022 | MYR | 19.74 | 19.92 | 19.62 | 19.9 | 19.9 | +0.3 (+1.53%) | 1,277,300 |
| 8 Mar 2022 | MYR | 19.9 | 19.9 | 19.28 | 19.6 | 19.6 | -0.42 (-2.10%) | 3,433,000 |
| 7 Mar 2022 | MYR | 20.36 | 20.46 | 19.96 | 20.02 | 20.02 | -0.38 (-1.86%) | 3,919,500 |
| 4 Mar 2022 | MYR | 20.36 | 20.5 | 20.18 | 20.4 | 20.4 | -0.08 (-0.39%) | 1,604,600 |
| 3 Mar 2022 | MYR | 20.54 | 20.54 | 20.42 | 20.48 | 20.48 | -0.02 (-0.10%) | 3,016,100 |
