| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2022 | MYR | 17.58 | 17.58 | 17.18 | 17.32 | 17.32 | +0.12 (+0.70%) | 881,900 |
| 1 Mar 2022 | MYR | 17.4 | 17.66 | 17.12 | 17.2 | 17.2 | -0.2 (-1.15%) | 770,400 |
| 28 Feb 2022 | MYR | 17.48 | 17.7 | 17.4 | 17.4 | 17.4 | +0.1 (+0.58%) | 1,727,700 |
| 25 Feb 2022 | MYR | 17.3 | 17.48 | 17.28 | 17.3 | 17.3 | 0.0 (0.0%) | 878,400 |
| 24 Feb 2022 | MYR | 17.2 | 17.38 | 17.08 | 17.3 | 17.3 | +0.12 (+0.70%) | 617,400 |
| 23 Feb 2022 | MYR | 17.1 | 17.3 | 17.1 | 17.18 | 17.18 | +0.08 (+0.47%) | 705,900 |
| 22 Feb 2022 | MYR | 17.08 | 17.2 | 16.92 | 17.1 | 17.1 | +0.02 (+0.12%) | 791,200 |
| 21 Feb 2022 | MYR | 17 | 17.16 | 17 | 17.08 | 17.08 | +0.08 (+0.47%) | 599,000 |
| 18 Feb 2022 | MYR | 17.18 | 17.2 | 16.98 | 17 | 17 | -0.18 (-1.05%) | 1,031,500 |
| 17 Feb 2022 | MYR | 17.6 | 17.66 | 17.12 | 17.18 | 17.18 | -0.04 (-0.23%) | 687,400 |
| 16 Feb 2022 | MYR | 17.48 | 17.8 | 17.2 | 17.22 | 17.22 | -0.04 (-0.23%) | 685,400 |
| 15 Feb 2022 | MYR | 17.38 | 17.6 | 17.22 | 17.26 | 17.26 | -0.12 (-0.69%) | 825,100 |
| 14 Feb 2022 | MYR | 17.36 | 17.6 | 17.3 | 17.38 | 17.38 | +0.06 (+0.35%) | 553,900 |
| 11 Feb 2022 | MYR | 17.34 | 17.38 | 17.26 | 17.32 | 17.32 | -0.02 (-0.12%) | 694,200 |
| 10 Feb 2022 | MYR | 17.1 | 17.6 | 17.08 | 17.34 | 17.34 | +0.24 (+1.40%) | 1,589,700 |
| 9 Feb 2022 | MYR | 16.98 | 17.5 | 16.92 | 17.1 | 17.1 | +0.1 (+0.59%) | 1,659,200 |
| 8 Feb 2022 | MYR | 17.06 | 17.06 | 16.92 | 17 | 17 | -0.02 (-0.12%) | 342,100 |
| 7 Feb 2022 | MYR | 17 | 17.2 | 16.9 | 17.02 | 17.02 | +0.02 (+0.12%) | 714,000 |
| 4 Feb 2022 | MYR | 17 | 17 | 16.9 | 17 | 17 | 0.0 (0.0%) | 289,400 |
| 3 Feb 2022 | MYR | 17 | 17.08 | 16.82 | 17 | 17 | +0.02 (+0.12%) | 297,800 |
| 31 Jan 2022 | MYR | 17 | 17.1 | 16.96 | 16.98 | 16.98 | -0.02 (-0.12%) | 437,900 |
| 28 Jan 2022 | MYR | 17.06 | 17.1 | 16.96 | 17 | 17 | 0.0 (0.0%) | 541,400 |
| 27 Jan 2022 | MYR | 16.94 | 17.06 | 16.92 | 17 | 17 | +0.02 (+0.12%) | 316,700 |
| 26 Jan 2022 | MYR | 16.82 | 17.06 | 16.82 | 16.98 | 16.98 | -0.02 (-0.12%) | 559,800 |
| 25 Jan 2022 | MYR | 16.92 | 17.08 | 16.78 | 17 | 17 | +0.02 (+0.12%) | 800,100 |
| 24 Jan 2022 | MYR | 16.94 | 17.06 | 16.94 | 16.98 | 16.98 | +0.04 (+0.24%) | 456,600 |
| 21 Jan 2022 | MYR | 16.7 | 17.08 | 16.7 | 16.94 | 16.94 | +0.12 (+0.71%) | 353,700 |
| 20 Jan 2022 | MYR | 16.86 | 17.1 | 16.72 | 16.82 | 16.82 | +0.08 (+0.48%) | 676,100 |
| 19 Jan 2022 | MYR | 16.56 | 16.8 | 16.54 | 16.74 | 16.74 | +0.18 (+1.09%) | 482,000 |
| 17 Jan 2022 | MYR | 16.82 | 16.86 | 16.52 | 16.56 | 16.56 | -0.34 (-2.01%) | 609,900 |
