| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2022 | MYR | 17.54 | 17.6 | 17.4 | 17.52 | 17.52 | +0.02 (+0.11%) | 548,000 |
| 25 Aug 2022 | MYR | 16.94 | 17.5 | 16.94 | 17.5 | 17.5 | +0.42 (+2.46%) | 559,600 |
| 24 Aug 2022 | MYR | 17.1 | 17.1 | 16.92 | 17.08 | 17.08 | -0.08 (-0.47%) | 172,200 |
| 23 Aug 2022 | MYR | 17.16 | 17.18 | 17.08 | 17.16 | 17.16 | -0.04 (-0.23%) | 194,400 |
| 22 Aug 2022 | MYR | 17.1 | 17.26 | 17.1 | 17.2 | 17.2 | 0.0 (0.0%) | 417,700 |
| 19 Aug 2022 | MYR | 17.32 | 17.44 | 17.08 | 17.2 | 17.2 | -0.1 (-0.58%) | 397,200 |
| 18 Aug 2022 | MYR | 17.1 | 17.32 | 17.04 | 17.3 | 17.3 | +0.28 (+1.65%) | 390,700 |
| 17 Aug 2022 | MYR | 17.44 | 17.46 | 17.02 | 17.02 | 17.02 | -0.28 (-1.62%) | 447,400 |
| 16 Aug 2022 | MYR | 17.12 | 17.5 | 17.12 | 17.3 | 17.3 | 0.0 (0.0%) | 531,200 |
| 15 Aug 2022 | MYR | 17.32 | 17.38 | 17.26 | 17.3 | 17.3 | +0.06 (+0.35%) | 231,800 |
| 12 Aug 2022 | MYR | 17.28 | 17.38 | 17.2 | 17.24 | 17.24 | -0.04 (-0.23%) | 1,038,300 |
| 11 Aug 2022 | MYR | 17.12 | 17.34 | 17.12 | 17.28 | 17.28 | +0.2 (+1.17%) | 392,800 |
| 10 Aug 2022 | MYR | 17.28 | 17.3 | 17.02 | 17.08 | 17.08 | -0.22 (-1.27%) | 378,000 |
| 9 Aug 2022 | MYR | 17.12 | 17.3 | 17.1 | 17.3 | 17.3 | +0.18 (+1.05%) | 112,900 |
| 8 Aug 2022 | MYR | 17.2 | 17.2 | 17.1 | 17.12 | 17.12 | +0.02 (+0.12%) | 59,200 |
| 5 Aug 2022 | MYR | 17.26 | 17.26 | 17.08 | 17.1 | 17.1 | -0.2 (-1.16%) | 280,900 |
| 4 Aug 2022 | MYR | 17.16 | 17.32 | 17.14 | 17.3 | 17.3 | +0.24 (+1.41%) | 633,600 |
| 3 Aug 2022 | MYR | 16.9 | 17.18 | 16.9 | 17.06 | 17.06 | +0.14 (+0.83%) | 492,100 |
| 2 Aug 2022 | MYR | 17.16 | 17.18 | 16.88 | 16.92 | 16.92 | -0.22 (-1.28%) | 207,800 |
| 1 Aug 2022 | MYR | 17.16 | 17.2 | 16.76 | 17.14 | 17.14 | 0.0 (0.0%) | 197,800 |
| 29 Jul 2022 | MYR | 17.14 | 17.2 | 16.94 | 17.14 | 17.14 | +0.02 (+0.12%) | 989,700 |
| 28 Jul 2022 | MYR | 16.96 | 17.16 | 16.96 | 17.12 | 17.12 | +0.18 (+1.06%) | 371,800 |
| 27 Jul 2022 | MYR | 16.7 | 16.96 | 16.7 | 16.94 | 16.94 | +0.3 (+1.80%) | 230,800 |
| 26 Jul 2022 | MYR | 16.98 | 16.98 | 16.58 | 16.64 | 16.64 | -0.36 (-2.12%) | 362,500 |
| 25 Jul 2022 | MYR | 16.78 | 17 | 16.66 | 17 | 17 | +0.2 (+1.19%) | 353,600 |
| 22 Jul 2022 | MYR | 16.96 | 16.96 | 16.72 | 16.8 | 16.8 | -0.18 (-1.06%) | 366,200 |
| 21 Jul 2022 | MYR | 16.94 | 17 | 16.7 | 16.98 | 16.98 | 0.0 (0.0%) | 179,000 |
| 20 Jul 2022 | MYR | 16.44 | 17.12 | 16.44 | 16.98 | 16.98 | +0.46 (+2.78%) | 478,600 |
| 19 Jul 2022 | MYR | 16.52 | 16.6 | 16.38 | 16.52 | 16.52 | -0.08 (-0.48%) | 1,253,400 |
| 18 Jul 2022 | MYR | 16.42 | 16.6 | 16.38 | 16.6 | 16.6 | +0.18 (+1.10%) | 542,800 |
