| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | MYR | 20 | 20 | 19.58 | 19.8 | 19.8 | -0.14 (-0.70%) | 1,697,700 |
| 14 Jan 2022 | MYR | 20 | 20.02 | 19.88 | 19.94 | 19.94 | -0.06 (-0.30%) | 1,283,300 |
| 13 Jan 2022 | MYR | 19.64 | 20 | 19.64 | 20 | 20 | +0.3 (+1.52%) | 1,395,600 |
| 12 Jan 2022 | MYR | 19.9 | 19.9 | 19.5 | 19.7 | 19.7 | -0.2 (-1.01%) | 1,459,500 |
| 11 Jan 2022 | MYR | 19.26 | 20.04 | 19.26 | 19.9 | 19.9 | +0.7 (+3.65%) | 2,921,700 |
| 10 Jan 2022 | MYR | 19.12 | 19.32 | 19.1 | 19.2 | 19.2 | +0.08 (+0.42%) | 973,300 |
| 7 Jan 2022 | MYR | 18.9 | 19.24 | 18.9 | 19.12 | 19.12 | +0.02 (+0.10%) | 809,200 |
| 6 Jan 2022 | MYR | 19.12 | 19.16 | 18.84 | 19.1 | 19.1 | -0.02 (-0.10%) | 602,800 |
| 5 Jan 2022 | MYR | 19 | 19.2 | 18.84 | 19.12 | 19.12 | +0.16 (+0.84%) | 1,203,700 |
| 4 Jan 2022 | MYR | 18.9 | 19.16 | 18.72 | 18.96 | 18.96 | +0.2 (+1.07%) | 984,300 |
| 3 Jan 2022 | MYR | 18.62 | 18.88 | 18.58 | 18.76 | 18.76 | +0.14 (+0.75%) | 693,400 |
| 31 Dec 2021 | MYR | 18.44 | 18.76 | 18.4 | 18.62 | 18.62 | +0.18 (+0.98%) | 649,200 |
| 30 Dec 2021 | MYR | 18.7 | 18.78 | 18.4 | 18.44 | 18.44 | -0.24 (-1.28%) | 865,900 |
| 29 Dec 2021 | MYR | 18.6 | 18.76 | 18.6 | 18.68 | 18.68 | +0.08 (+0.43%) | 819,400 |
| 28 Dec 2021 | MYR | 18.7 | 18.76 | 18.58 | 18.6 | 18.6 | -0.06 (-0.32%) | 546,400 |
| 27 Dec 2021 | MYR | 18.6 | 18.76 | 18.6 | 18.66 | 18.66 | +0.16 (+0.86%) | 1,119,800 |
| 24 Dec 2021 | MYR | 18.6 | 18.62 | 18.48 | 18.5 | 18.5 | +0.04 (+0.22%) | 594,600 |
| 23 Dec 2021 | MYR | 18.6 | 18.6 | 18.4 | 18.46 | 18.46 | -0.04 (-0.22%) | 181,800 |
| 22 Dec 2021 | MYR | 18.36 | 18.6 | 18.34 | 18.5 | 18.5 | -0.06 (-0.32%) | 246,300 |
| 21 Dec 2021 | MYR | 18.6 | 18.64 | 18.56 | 18.56 | 18.56 | 0.0 (0.0%) | 288,200 |
| 20 Dec 2021 | MYR | 18.68 | 18.76 | 18.3 | 18.56 | 18.56 | -0.3 (-1.59%) | 675,900 |
| 17 Dec 2021 | MYR | 18.7 | 18.86 | 18.62 | 18.86 | 18.86 | +0.08 (+0.43%) | 2,333,300 |
| 16 Dec 2021 | MYR | 18.24 | 18.92 | 18.2 | 18.78 | 18.78 | +0.66 (+3.64%) | 1,251,200 |
| 15 Dec 2021 | MYR | 18.04 | 18.22 | 18.04 | 18.12 | 18.12 | +0.04 (+0.22%) | 491,800 |
| 14 Dec 2021 | MYR | 18.28 | 18.28 | 18.04 | 18.08 | 18.08 | -0.2 (-1.09%) | 498,500 |
| 13 Dec 2021 | MYR | 17.96 | 18.32 | 17.96 | 18.28 | 18.28 | +0.3 (+1.67%) | 1,230,200 |
| 10 Dec 2021 | MYR | 17.96 | 18.06 | 17.96 | 17.98 | 17.98 | -0.02 (-0.11%) | 958,100 |
| 9 Dec 2021 | MYR | 18 | 18.06 | 17.94 | 18 | 18 | 0.0 (0.0%) | 1,375,600 |
| 8 Dec 2021 | MYR | 18.02 | 18.08 | 17.94 | 18 | 18 | +0.02 (+0.11%) | 953,500 |
| 7 Dec 2021 | MYR | 17.88 | 18.06 | 17.84 | 17.98 | 17.98 | +0.12 (+0.67%) | 725,500 |
