| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | MYR | 3.75 | 3.55 | 3.74 | 3.6 | 3.6 | -0.15 (-4%) | 964,500 |
| 20 May 2022 | MYR | 3.81 | 3.72 | 3.77 | 3.75 | 3.75 | +0.06 (+1.63%) | 974,600 |
| 19 May 2022 | MYR | 3.84 | 3.6 | 3.69 | 3.69 | 3.69 | -0.09 (-2.38%) | 1,925,500 |
| 18 May 2022 | MYR | 3.89 | 3.75 | 3.83 | 3.78 | 3.78 | +0.02 (+0.53%) | 1,493,400 |
| 17 May 2022 | MYR | 3.78 | 3.62 | 3.7 | 3.76 | 3.76 | +0.14 (+3.87%) | 1,831,700 |
| 13 May 2022 | MYR | 3.68 | 3.42 | 3.49 | 3.62 | 3.62 | +0.15 (+4.32%) | 4,003,800 |
| 12 May 2022 | MYR | 3.72 | 3.45 | 3.66 | 3.47 | 3.47 | -0.2 (-5.45%) | 3,028,300 |
| 11 May 2022 | MYR | 3.83 | 3.41 | 3.83 | 3.67 | 3.67 | -0.22 (-5.66%) | 6,848,800 |
| 10 May 2022 | MYR | 4.22 | 3.85 | 4.18 | 3.89 | 3.89 | -0.36 (-8.47%) | 4,007,000 |
| 9 May 2022 | MYR | 4.39 | 4.17 | 4.37 | 4.25 | 4.25 | -0.12 (-2.75%) | 1,721,800 |
| 6 May 2022 | MYR | 4.63 | 4.36 | 4.58 | 4.37 | 4.37 | -0.29 (-6.22%) | 1,773,100 |
| 5 May 2022 | MYR | 4.81 | 4.65 | 4.67 | 4.66 | 4.66 | +0.01 (+0.22%) | 723,900 |
| 29 Apr 2022 | MYR | 4.79 | 4.56 | 4.72 | 4.65 | 4.65 | -0.04 (-0.85%) | 811,500 |
| 28 Apr 2022 | MYR | 4.76 | 4.67 | 4.67 | 4.69 | 4.69 | +0.02 (+0.43%) | 506,000 |
| 27 Apr 2022 | MYR | 4.76 | 4.55 | 4.74 | 4.67 | 4.67 | -0.16 (-3.31%) | 1,863,900 |
| 26 Apr 2022 | MYR | 4.89 | 4.81 | 4.82 | 4.83 | 4.83 | +0.01 (+0.21%) | 786,000 |
| 25 Apr 2022 | MYR | 5.09 | 4.77 | 5.09 | 4.82 | 4.82 | -0.32 (-6.23%) | 2,416,900 |
| 22 Apr 2022 | MYR | 5.44 | 5.12 | 5.44 | 5.14 | 5.14 | -0.29 (-5.34%) | 958,700 |
| 21 Apr 2022 | MYR | 5.43 | 5.21 | 5.21 | 5.43 | 5.43 | +0.23 (+4.42%) | 1,976,400 |
| 20 Apr 2022 | MYR | 5.2 | 5.14 | 5.19 | 5.2 | 5.2 | +0.04 (+0.78%) | 608,600 |
| 18 Apr 2022 | MYR | 5.22 | 5.13 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 511,200 |
| 15 Apr 2022 | MYR | 5.2 | 5.07 | 5.15 | 5.16 | 5.16 | +0.01 (+0.19%) | 479,900 |
| 14 Apr 2022 | MYR | 5.2 | 5.05 | 5.05 | 5.15 | 5.15 | +0.12 (+2.39%) | 1,545,700 |
| 13 Apr 2022 | MYR | 5.05 | 4.9 | 4.94 | 5.03 | 5.03 | +0.09 (+1.82%) | 1,016,600 |
| 12 Apr 2022 | MYR | 4.94 | 4.85 | 4.93 | 4.94 | 4.94 | 0.0 (0.0%) | 424,200 |
| 11 Apr 2022 | MYR | 5.09 | 4.93 | 5.03 | 4.94 | 4.94 | -0.09 (-1.79%) | 722,500 |
| 8 Apr 2022 | MYR | 5.05 | 4.85 | 4.85 | 5.03 | 5.03 | +0.21 (+4.36%) | 747,300 |
| 7 Apr 2022 | MYR | 4.97 | 4.81 | 4.96 | 4.82 | 4.82 | -0.15 (-3.02%) | 1,274,800 |
| 6 Apr 2022 | MYR | 5.09 | 4.87 | 4.89 | 4.97 | 4.97 | +0.01 (+0.20%) | 403,900 |
| 5 Apr 2022 | MYR | 5.14 | 4.91 | 5.07 | 4.96 | 4.96 | -0.06 (-1.20%) | 1,587,200 |
