| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | MYR | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 199,600 |
| 29 Mar 2022 | MYR | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 103,400 |
| 28 Mar 2022 | MYR | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 138,600 |
| 25 Mar 2022 | MYR | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.05 (+3.82%) | 568,600 |
| 24 Mar 2022 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 80,700 |
| 23 Mar 2022 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 104,200 |
| 22 Mar 2022 | MYR | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 126,800 |
| 21 Mar 2022 | MYR | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 207,400 |
| 18 Mar 2022 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 40,500 |
| 17 Mar 2022 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.02 (+1.55%) | 129,100 |
| 16 Mar 2022 | MYR | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 32,600 |
| 15 Mar 2022 | MYR | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 305,600 |
| 14 Mar 2022 | MYR | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 405,000 |
| 11 Mar 2022 | MYR | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 265,200 |
| 10 Mar 2022 | MYR | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 282,500 |
| 9 Mar 2022 | MYR | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 469,800 |
| 8 Mar 2022 | MYR | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 769,000 |
| 7 Mar 2022 | MYR | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 1,175,300 |
| 4 Mar 2022 | MYR | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 1,453,900 |
| 3 Mar 2022 | MYR | 1.4 | 1.42 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 724,600 |
| 2 Mar 2022 | MYR | 1.38 | 1.45 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 1,981,600 |
| 1 Mar 2022 | MYR | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 795,900 |
| 28 Feb 2022 | MYR | 1.42 | 1.45 | 1.38 | 1.42 | 1.42 | -0.04 (-2.74%) | 2,572,700 |
| 25 Feb 2022 | MYR | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,055,300 |
| 24 Feb 2022 | MYR | 1.44 | 1.5 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 2,103,700 |
| 23 Feb 2022 | MYR | 1.4 | 1.44 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 602,200 |
| 22 Feb 2022 | MYR | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | +0.03 (+2.17%) | 1,295,200 |
| 21 Feb 2022 | MYR | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,433,700 |
| 18 Feb 2022 | MYR | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 2,497,000 |
| 17 Feb 2022 | MYR | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 2,091,700 |
