| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | MYR | 16.98 | 17.12 | 16.84 | 16.9 | 16.9 | -0.38 (-2.20%) | 774,000 |
| 31 May 2022 | MYR | 16.62 | 17.28 | 16.58 | 17.28 | 17.28 | +0.66 (+3.97%) | 2,931,600 |
| 30 May 2022 | MYR | 16.7 | 16.8 | 16.5 | 16.62 | 16.62 | -0.08 (-0.48%) | 334,100 |
| 27 May 2022 | MYR | 16.48 | 16.7 | 16.44 | 16.7 | 16.7 | +0.22 (+1.33%) | 508,300 |
| 26 May 2022 | MYR | 16.5 | 16.56 | 16.38 | 16.48 | 16.48 | +0.08 (+0.49%) | 454,500 |
| 25 May 2022 | MYR | 16.38 | 16.46 | 16.38 | 16.4 | 16.4 | +0.02 (+0.12%) | 338,500 |
| 24 May 2022 | MYR | 16.6 | 16.6 | 16.36 | 16.38 | 16.38 | -0.1 (-0.61%) | 847,700 |
| 23 May 2022 | MYR | 16.82 | 16.86 | 16.4 | 16.48 | 16.48 | -0.32 (-1.90%) | 1,166,500 |
| 20 May 2022 | MYR | 17.08 | 17.1 | 16.74 | 16.8 | 16.8 | -0.56 (-3.23%) | 1,207,900 |
| 19 May 2022 | MYR | 17.2 | 17.36 | 17.1 | 17.36 | 17.36 | +0.08 (+0.46%) | 735,500 |
| 18 May 2022 | MYR | 17.3 | 17.3 | 17.02 | 17.28 | 17.28 | +0.18 (+1.05%) | 941,100 |
| 17 May 2022 | MYR | 17.16 | 17.38 | 16.98 | 17.1 | 17.1 | +0.08 (+0.47%) | 1,038,100 |
| 13 May 2022 | MYR | 17.06 | 17.1 | 16.98 | 17.02 | 17.02 | +0.06 (+0.35%) | 615,300 |
| 12 May 2022 | MYR | 17 | 17.14 | 16.9 | 16.96 | 16.96 | -0.08 (-0.47%) | 948,000 |
| 11 May 2022 | MYR | 16.88 | 17.14 | 16.88 | 17.04 | 17.04 | +0.16 (+0.95%) | 831,000 |
| 10 May 2022 | MYR | 16.96 | 17.18 | 16.84 | 16.88 | 16.88 | 0.0 (0.0%) | 1,682,200 |
| 9 May 2022 | MYR | 16.8 | 17 | 16.76 | 16.88 | 16.88 | +0.04 (+0.24%) | 403,400 |
| 6 May 2022 | MYR | 16.7 | 16.96 | 16.62 | 16.84 | 16.84 | +0.12 (+0.72%) | 972,900 |
| 5 May 2022 | MYR | 17 | 17.06 | 16.62 | 16.72 | 16.72 | -0.26 (-1.53%) | 824,100 |
| 29 Apr 2022 | MYR | 17 | 17.06 | 16.86 | 16.98 | 16.98 | -0.02 (-0.12%) | 544,300 |
| 28 Apr 2022 | MYR | 16.92 | 17.06 | 16.84 | 17 | 17 | +0.06 (+0.35%) | 641,300 |
| 27 Apr 2022 | MYR | 16.88 | 16.98 | 16.82 | 16.94 | 16.94 | +0.06 (+0.36%) | 199,100 |
| 26 Apr 2022 | MYR | 17 | 17.02 | 16.84 | 16.88 | 16.88 | -0.04 (-0.24%) | 579,700 |
| 25 Apr 2022 | MYR | 16.98 | 16.98 | 16.82 | 16.92 | 16.92 | -0.06 (-0.35%) | 408,400 |
| 22 Apr 2022 | MYR | 17 | 17.04 | 16.82 | 16.98 | 16.98 | +0.08 (+0.47%) | 203,100 |
| 21 Apr 2022 | MYR | 17.1 | 17.1 | 16.86 | 16.9 | 16.9 | -0.1 (-0.59%) | 332,600 |
| 20 Apr 2022 | MYR | 16.9 | 17.08 | 16.82 | 17 | 17 | +0.12 (+0.71%) | 849,400 |
| 18 Apr 2022 | MYR | 17 | 17 | 16.82 | 16.88 | 16.88 | +0.04 (+0.24%) | 250,000 |
| 15 Apr 2022 | MYR | 16.94 | 16.94 | 16.84 | 16.84 | 16.84 | -0.1 (-0.59%) | 49,700 |
| 14 Apr 2022 | MYR | 16.92 | 17.12 | 16.86 | 16.94 | 16.94 | +0.02 (+0.12%) | 425,600 |
