| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | MYR | 3.55 | 3.57 | 3.46 | 3.5 | 3.5 | -0.05 (-1.41%) | 3,129,200 |
| 4 Jul 2022 | MYR | 3.63 | 3.64 | 3.53 | 3.55 | 3.55 | -0.09 (-2.47%) | 1,834,100 |
| 1 Jul 2022 | MYR | 3.51 | 3.68 | 3.49 | 3.64 | 3.64 | +0.14 (+4.00%) | 7,201,900 |
| 30 Jun 2022 | MYR | 3.43 | 3.57 | 3.42 | 3.5 | 3.5 | +0.08 (+2.34%) | 11,959,300 |
| 29 Jun 2022 | MYR | 3.42 | 3.5 | 3.33 | 3.42 | 3.42 | +0.17 (+5.23%) | 11,349,700 |
| 28 Jun 2022 | MYR | 3.21 | 3.26 | 3.17 | 3.25 | 3.25 | +0.04 (+1.25%) | 3,090,000 |
| 27 Jun 2022 | MYR | 3.2 | 3.21 | 3.19 | 3.21 | 3.21 | 0.0 (0.0%) | 929,300 |
| 24 Jun 2022 | MYR | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 1,209,800 |
| 23 Jun 2022 | MYR | 3.23 | 3.23 | 3.16 | 3.18 | 3.18 | -0.05 (-1.55%) | 1,592,600 |
| 22 Jun 2022 | MYR | 3.25 | 3.27 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 3,597,600 |
| 21 Jun 2022 | MYR | 3.19 | 3.25 | 3.17 | 3.25 | 3.25 | +0.08 (+2.52%) | 4,165,400 |
| 20 Jun 2022 | MYR | 3.19 | 3.22 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 1,061,700 |
| 17 Jun 2022 | MYR | 3.23 | 3.23 | 3.16 | 3.18 | 3.18 | -0.07 (-2.15%) | 7,738,000 |
| 16 Jun 2022 | MYR | 3.22 | 3.25 | 3.18 | 3.25 | 3.25 | +0.03 (+0.93%) | 3,787,900 |
| 15 Jun 2022 | MYR | 3.2 | 3.26 | 3.13 | 3.22 | 3.22 | -0.03 (-0.92%) | 4,859,800 |
| 14 Jun 2022 | MYR | 3.1 | 3.25 | 3.1 | 3.25 | 3.25 | +0.15 (+4.84%) | 3,777,600 |
| 13 Jun 2022 | MYR | 3.14 | 3.17 | 3.1 | 3.1 | 3.1 | -0.07 (-2.21%) | 3,463,400 |
| 10 Jun 2022 | MYR | 3.21 | 3.23 | 3.17 | 3.17 | 3.17 | -0.06 (-1.86%) | 2,629,900 |
| 9 Jun 2022 | MYR | 3.27 | 3.29 | 3.2 | 3.23 | 3.23 | -0.04 (-1.22%) | 2,962,100 |
| 8 Jun 2022 | MYR | 3.3 | 3.33 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 2,043,300 |
| 7 Jun 2022 | MYR | 3.35 | 3.36 | 3.25 | 3.3 | 3.3 | -0.04 (-1.20%) | 3,681,300 |
| 3 Jun 2022 | MYR | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -0.09 (-2.62%) | 3,574,800 |
| 2 Jun 2022 | MYR | 3.46 | 3.47 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 2,853,600 |
| 1 Jun 2022 | MYR | 3.48 | 3.54 | 3.46 | 3.46 | 3.46 | -0.07 (-1.98%) | 2,911,100 |
| 31 May 2022 | MYR | 3.44 | 3.53 | 3.39 | 3.53 | 3.53 | +0.11 (+3.22%) | 23,686,500 |
| 30 May 2022 | MYR | 3.44 | 3.45 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 2,396,400 |
| 27 May 2022 | MYR | 3.42 | 3.44 | 3.39 | 3.44 | 3.44 | +0.03 (+0.88%) | 2,732,500 |
| 26 May 2022 | MYR | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 3,279,200 |
| 25 May 2022 | MYR | 3.35 | 3.45 | 3.35 | 3.41 | 3.41 | +0.07 (+2.10%) | 4,294,300 |
| 24 May 2022 | MYR | 3.38 | 3.43 | 3.34 | 3.34 | 3.34 | -0.05 (-1.47%) | 5,482,800 |
