| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | MYR | 17.14 | 17.14 | 16.86 | 16.9 | 16.9 | -0.26 (-1.52%) | 229,300 |
| 13 Jan 2022 | MYR | 16.9 | 17.16 | 16.8 | 17.16 | 17.16 | +0.28 (+1.66%) | 575,400 |
| 12 Jan 2022 | MYR | 16.82 | 16.9 | 16.68 | 16.88 | 16.88 | +0.04 (+0.24%) | 411,700 |
| 11 Jan 2022 | MYR | 16.72 | 16.9 | 16.62 | 16.84 | 16.84 | +0.22 (+1.32%) | 423,800 |
| 10 Jan 2022 | MYR | 16.72 | 16.8 | 16.56 | 16.62 | 16.62 | -0.16 (-0.95%) | 269,800 |
| 7 Jan 2022 | MYR | 16.6 | 16.84 | 16.6 | 16.78 | 16.78 | +0.1 (+0.60%) | 318,200 |
| 6 Jan 2022 | MYR | 16.78 | 16.8 | 16.58 | 16.68 | 16.68 | -0.18 (-1.07%) | 550,600 |
| 5 Jan 2022 | MYR | 16.84 | 16.96 | 16.64 | 16.86 | 16.86 | +0.02 (+0.12%) | 220,900 |
| 4 Jan 2022 | MYR | 17.26 | 17.26 | 16.74 | 16.84 | 16.84 | -0.38 (-2.21%) | 509,800 |
| 3 Jan 2022 | MYR | 17.78 | 17.78 | 17.12 | 17.22 | 17.22 | -0.78 (-4.33%) | 455,400 |
| 31 Dec 2021 | MYR | 17.2 | 18 | 17.08 | 18 | 18 | +0.78 (+4.53%) | 3,888,700 |
| 30 Dec 2021 | MYR | 17.32 | 17.34 | 17.2 | 17.22 | 17.22 | -0.14 (-0.81%) | 770,800 |
| 29 Dec 2021 | MYR | 17.48 | 17.48 | 17.3 | 17.36 | 17.36 | -0.14 (-0.80%) | 2,029,700 |
| 28 Dec 2021 | MYR | 17.44 | 17.5 | 17.28 | 17.5 | 17.5 | +0.02 (+0.11%) | 2,301,700 |
| 27 Dec 2021 | MYR | 17.3 | 17.48 | 16.98 | 17.48 | 17.48 | +0.18 (+1.04%) | 1,636,600 |
| 24 Dec 2021 | MYR | 17.1 | 17.3 | 17.08 | 17.3 | 17.3 | +0.2 (+1.17%) | 591,300 |
| 23 Dec 2021 | MYR | 17.1 | 17.14 | 16.94 | 17.1 | 17.1 | 0.0 (0.0%) | 482,200 |
| 22 Dec 2021 | MYR | 17.1 | 17.12 | 16.9 | 17.1 | 17.1 | 0.0 (0.0%) | 1,161,500 |
| 21 Dec 2021 | MYR | 16.86 | 17.16 | 16.86 | 17.1 | 17.1 | -0.02 (-0.12%) | 1,061,200 |
| 20 Dec 2021 | MYR | 17.2 | 17.2 | 16.82 | 17.12 | 17.12 | -0.12 (-0.70%) | 598,400 |
| 17 Dec 2021 | MYR | 16.88 | 17.24 | 16.52 | 17.24 | 17.24 | +0.44 (+2.62%) | 4,203,700 |
| 16 Dec 2021 | MYR | 16.9 | 16.92 | 16.7 | 16.8 | 16.8 | -0.1 (-0.59%) | 1,336,500 |
| 15 Dec 2021 | MYR | 16.72 | 16.96 | 16.42 | 16.9 | 16.9 | +0.24 (+1.44%) | 1,337,200 |
| 14 Dec 2021 | MYR | 16.5 | 16.78 | 16.42 | 16.66 | 16.66 | -0.04 (-0.24%) | 319,300 |
| 13 Dec 2021 | MYR | 16.5 | 16.76 | 16.48 | 16.7 | 16.7 | +0.24 (+1.46%) | 627,900 |
| 10 Dec 2021 | MYR | 16.6 | 16.6 | 16.36 | 16.46 | 16.46 | -0.04 (-0.24%) | 158,500 |
| 9 Dec 2021 | MYR | 16.4 | 16.5 | 16.38 | 16.5 | 16.5 | -0.02 (-0.12%) | 283,100 |
| 8 Dec 2021 | MYR | 16.4 | 16.6 | 16.32 | 16.52 | 16.52 | +0.12 (+0.73%) | 360,900 |
| 7 Dec 2021 | MYR | 16.34 | 16.44 | 16.3 | 16.4 | 16.4 | +0.1 (+0.61%) | 501,800 |
| 6 Dec 2021 | MYR | 16.6 | 16.68 | 16.2 | 16.3 | 16.3 | -0.46 (-2.74%) | 666,300 |
