| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2022 | MYR | 20.58 | 21.04 | 20.46 | 20.5 | 20.5 | +0.1 (+0.49%) | 3,625,600 |
| 1 Mar 2022 | MYR | 20.14 | 20.94 | 20.14 | 20.4 | 20.4 | +0.34 (+1.69%) | 3,001,400 |
| 28 Feb 2022 | MYR | 20 | 20.26 | 19.82 | 20.06 | 20.06 | +0.2 (+1.01%) | 2,633,200 |
| 25 Feb 2022 | MYR | 19.74 | 20.02 | 19.74 | 19.86 | 19.86 | +0.12 (+0.61%) | 2,129,800 |
| 24 Feb 2022 | MYR | 19.82 | 19.82 | 19.68 | 19.74 | 19.74 | -0.12 (-0.60%) | 1,868,800 |
| 23 Feb 2022 | MYR | 19.72 | 20.1 | 19.72 | 19.86 | 19.86 | -0.04 (-0.20%) | 1,385,300 |
| 22 Feb 2022 | MYR | 20 | 20 | 19.72 | 19.9 | 19.9 | -0.1 (-0.50%) | 1,429,800 |
| 21 Feb 2022 | MYR | 20.1 | 20.1 | 19.9 | 20 | 20 | -0.1 (-0.50%) | 1,065,600 |
| 18 Feb 2022 | MYR | 20.22 | 20.22 | 20 | 20.1 | 20.1 | -0.06 (-0.30%) | 1,147,500 |
| 17 Feb 2022 | MYR | 20.4 | 20.5 | 20.12 | 20.16 | 20.16 | -0.04 (-0.20%) | 614,900 |
| 16 Feb 2022 | MYR | 20.4 | 20.48 | 20.18 | 20.2 | 20.2 | -0.04 (-0.20%) | 2,118,800 |
| 15 Feb 2022 | MYR | 20.26 | 20.38 | 20.08 | 20.24 | 20.24 | -0.02 (-0.10%) | 1,118,600 |
| 14 Feb 2022 | MYR | 20.06 | 20.38 | 20.06 | 20.26 | 20.26 | +0.26 (+1.30%) | 1,177,200 |
| 11 Feb 2022 | MYR | 19.96 | 20.12 | 19.92 | 20 | 20 | 0.0 (0.0%) | 1,650,400 |
| 10 Feb 2022 | MYR | 20 | 20.2 | 19.96 | 20 | 20 | +0.04 (+0.20%) | 1,321,200 |
| 9 Feb 2022 | MYR | 19.88 | 20.3 | 19.88 | 19.96 | 19.96 | +0.26 (+1.32%) | 956,600 |
| 8 Feb 2022 | MYR | 19.82 | 19.82 | 19.32 | 19.7 | 19.7 | -0.02 (-0.10%) | 1,051,000 |
| 7 Feb 2022 | MYR | 19.68 | 19.86 | 19.6 | 19.72 | 19.72 | +0.12 (+0.61%) | 1,216,700 |
| 4 Feb 2022 | MYR | 19.42 | 19.68 | 19.42 | 19.6 | 19.6 | +0.08 (+0.41%) | 766,200 |
| 3 Feb 2022 | MYR | 19.44 | 19.58 | 19.4 | 19.52 | 19.52 | +0.12 (+0.62%) | 847,700 |
| 31 Jan 2022 | MYR | 19.48 | 19.48 | 19.28 | 19.4 | 19.4 | -0.06 (-0.31%) | 749,800 |
| 28 Jan 2022 | MYR | 19.42 | 19.5 | 19.4 | 19.46 | 19.46 | +0.06 (+0.31%) | 1,481,900 |
| 27 Jan 2022 | MYR | 19.2 | 19.42 | 19.16 | 19.4 | 19.4 | +0.1 (+0.52%) | 2,018,600 |
| 26 Jan 2022 | MYR | 19.38 | 19.38 | 19.1 | 19.3 | 19.3 | +0.14 (+0.73%) | 1,417,300 |
| 25 Jan 2022 | MYR | 19.16 | 19.32 | 19 | 19.16 | 19.16 | 0.0 (0.0%) | 729,000 |
| 24 Jan 2022 | MYR | 19.28 | 19.28 | 19.04 | 19.16 | 19.16 | -0.04 (-0.21%) | 234,200 |
| 21 Jan 2022 | MYR | 19.18 | 19.28 | 19.1 | 19.2 | 19.2 | -0.14 (-0.72%) | 409,400 |
| 20 Jan 2022 | MYR | 19.5 | 19.5 | 19.3 | 19.34 | 19.34 | -0.16 (-0.82%) | 158,700 |
| 19 Jan 2022 | MYR | 19.6 | 19.86 | 19.4 | 19.5 | 19.5 | -0.3 (-1.52%) | 1,563,200 |
| 17 Jan 2022 | MYR | 20 | 20 | 19.58 | 19.8 | 19.8 | -0.14 (-0.70%) | 1,697,700 |
