| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2022 | MYR | 4.5 | 4.54 | 4.5 | 4.54 | 4.54 | +0.04 (+0.89%) | 2,000 |
| 7 Nov 2022 | MYR | 4.5 | 4.5 | 4.41 | 4.5 | 4.5 | +0.12 (+2.74%) | 15,400 |
| 4 Nov 2022 | MYR | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -0.02 (-0.45%) | 4,000 |
| 3 Nov 2022 | MYR | 4.41 | 4.41 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 2,500 |
| 2 Nov 2022 | MYR | 4.4 | 4.48 | 4.4 | 4.48 | 4.48 | +0.06 (+1.36%) | 4,500 |
| 31 Oct 2022 | MYR | 4.38 | 4.43 | 4.38 | 4.42 | 4.42 | -0.08 (-1.78%) | 6,000 |
| 28 Oct 2022 | MYR | 4.52 | 4.52 | 4.4 | 4.5 | 4.5 | -0.07 (-1.53%) | 1,600 |
| 27 Oct 2022 | MYR | 4.31 | 4.57 | 4.31 | 4.57 | 4.57 | +0.15 (+3.39%) | 8,600 |
| 26 Oct 2022 | MYR | 4.43 | 4.44 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 14,900 |
| 21 Oct 2022 | MYR | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 2,400 |
| 20 Oct 2022 | MYR | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -0.09 (-1.99%) | 7,800 |
| 19 Oct 2022 | MYR | 4.4 | 4.57 | 4.4 | 4.53 | 4.53 | +0.11 (+2.49%) | 31,100 |
| 18 Oct 2022 | MYR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 1,500 |
| 17 Oct 2022 | MYR | 4.41 | 4.5 | 4.41 | 4.42 | 4.42 | -0.08 (-1.78%) | 13,900 |
| 14 Oct 2022 | MYR | 4.5 | 4.51 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 122,500 |
| 13 Oct 2022 | MYR | 4.4 | 4.5 | 4.38 | 4.5 | 4.5 | +0.1 (+2.27%) | 21,700 |
| 12 Oct 2022 | MYR | 4.58 | 4.58 | 4.4 | 4.4 | 4.4 | -0.12 (-2.65%) | 11,000 |
| 11 Oct 2022 | MYR | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -0.09 (-1.95%) | 12,000 |
| 7 Oct 2022 | MYR | 4.52 | 4.63 | 4.52 | 4.61 | 4.61 | -0.02 (-0.43%) | 22,000 |
| 6 Oct 2022 | MYR | 4.65 | 4.65 | 4.62 | 4.63 | 4.63 | -0.03 (-0.64%) | 3,500 |
| 5 Oct 2022 | MYR | 4.65 | 4.66 | 4.52 | 4.66 | 4.66 | +0.06 (+1.30%) | 35,200 |
| 4 Oct 2022 | MYR | 4.46 | 4.66 | 4.2 | 4.6 | 4.6 | -0.07 (-1.50%) | 33,200 |
| 3 Oct 2022 | MYR | 4.53 | 4.7 | 4.53 | 4.67 | 4.67 | +0.15 (+3.32%) | 11,900 |
| 30 Sep 2022 | MYR | 4.55 | 4.68 | 4.52 | 4.52 | 4.52 | -0.09 (-1.95%) | 29,300 |
| 29 Sep 2022 | MYR | 4.62 | 4.7 | 4.61 | 4.61 | 4.61 | -0.14 (-2.95%) | 13,500 |
| 28 Sep 2022 | MYR | 4.65 | 4.75 | 4.6 | 4.75 | 4.75 | 0.0 (0.0%) | 5,300 |
| 27 Sep 2022 | MYR | 4.74 | 4.76 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 46,000 |
| 26 Sep 2022 | MYR | 4.78 | 4.78 | 4.72 | 4.75 | 4.75 | +0.05 (+1.06%) | 159,700 |
| 23 Sep 2022 | MYR | 4.78 | 4.78 | 4.65 | 4.7 | 4.7 | -0.09 (-1.88%) | 97,500 |
| 22 Sep 2022 | MYR | 4.74 | 4.79 | 4.7 | 4.79 | 4.79 | 0.0 (0.0%) | 166,700 |
