| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | MYR | 3.38 | 3.47 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 3,402,800 |
| 29 Sep 2022 | MYR | 3.46 | 3.46 | 3.36 | 3.39 | 3.39 | -0.05 (-1.45%) | 1,332,600 |
| 28 Sep 2022 | MYR | 3.43 | 3.58 | 3.38 | 3.44 | 3.44 | +0.02 (+0.58%) | 3,372,200 |
| 27 Sep 2022 | MYR | 3.36 | 3.44 | 3.35 | 3.42 | 3.42 | +0.07 (+2.09%) | 1,516,100 |
| 26 Sep 2022 | MYR | 3.38 | 3.4 | 3.31 | 3.35 | 3.35 | -0.03 (-0.89%) | 2,686,600 |
| 23 Sep 2022 | MYR | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | -0.05 (-1.46%) | 1,028,600 |
| 22 Sep 2022 | MYR | 3.48 | 3.5 | 3.41 | 3.43 | 3.43 | -0.05 (-1.44%) | 1,272,000 |
| 21 Sep 2022 | MYR | 3.5 | 3.53 | 3.44 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,876,400 |
| 20 Sep 2022 | MYR | 3.43 | 3.54 | 3.42 | 3.49 | 3.49 | +0.04 (+1.16%) | 2,074,200 |
| 19 Sep 2022 | MYR | 3.45 | 3.47 | 3.38 | 3.45 | 3.45 | -0.01 (-0.29%) | 3,593,800 |
| 15 Sep 2022 | MYR | 3.53 | 3.58 | 3.46 | 3.46 | 3.46 | -0.07 (-1.98%) | 5,129,800 |
| 14 Sep 2022 | MYR | 3.58 | 3.58 | 3.52 | 3.53 | 3.53 | -0.08 (-2.22%) | 1,270,000 |
| 13 Sep 2022 | MYR | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | 0.0 (0.0%) | 963,700 |
| 12 Sep 2022 | MYR | 3.6 | 3.63 | 3.6 | 3.61 | 3.61 | +0.01 (+0.28%) | 299,200 |
| 9 Sep 2022 | MYR | 3.56 | 3.63 | 3.56 | 3.6 | 3.6 | +0.05 (+1.41%) | 935,100 |
| 8 Sep 2022 | MYR | 3.54 | 3.59 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 1,657,000 |
| 7 Sep 2022 | MYR | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | -0.06 (-1.67%) | 894,200 |
| 6 Sep 2022 | MYR | 3.58 | 3.64 | 3.58 | 3.59 | 3.59 | +0.01 (+0.28%) | 2,126,700 |
| 5 Sep 2022 | MYR | 3.58 | 3.62 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 501,400 |
| 2 Sep 2022 | MYR | 3.64 | 3.64 | 3.57 | 3.61 | 3.61 | -0.01 (-0.28%) | 1,310,600 |
| 1 Sep 2022 | MYR | 3.66 | 3.7 | 3.56 | 3.62 | 3.62 | -0.13 (-3.47%) | 2,281,700 |
| 30 Aug 2022 | MYR | 3.72 | 3.76 | 3.63 | 3.75 | 3.75 | +0.02 (+0.54%) | 6,660,400 |
| 29 Aug 2022 | MYR | 3.68 | 3.79 | 3.67 | 3.73 | 3.73 | -0.02 (-0.53%) | 1,452,700 |
| 26 Aug 2022 | MYR | 3.73 | 3.79 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,552,900 |
| 25 Aug 2022 | MYR | 3.55 | 3.75 | 3.55 | 3.73 | 3.73 | +0.19 (+5.37%) | 2,036,500 |
| 24 Aug 2022 | MYR | 3.62 | 3.63 | 3.53 | 3.54 | 3.54 | -0.08 (-2.21%) | 1,046,300 |
| 23 Aug 2022 | MYR | 3.61 | 3.64 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 1,414,400 |
| 22 Aug 2022 | MYR | 3.66 | 3.68 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 669,400 |
| 19 Aug 2022 | MYR | 3.73 | 3.76 | 3.63 | 3.66 | 3.66 | -0.09 (-2.40%) | 1,498,200 |
| 18 Aug 2022 | MYR | 3.8 | 3.83 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 2,401,600 |
