| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | MYR | 3.44 | 3.47 | 3.37 | 3.39 | 3.39 | -0.05 (-1.45%) | 5,553,500 |
| 20 May 2022 | MYR | 3.42 | 3.51 | 3.42 | 3.44 | 3.44 | +0.03 (+0.88%) | 8,821,900 |
| 19 May 2022 | MYR | 3.42 | 3.47 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 5,619,400 |
| 18 May 2022 | MYR | 3.5 | 3.55 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 7,820,600 |
| 17 May 2022 | MYR | 3.53 | 3.55 | 3.49 | 3.49 | 3.49 | -0.03 (-0.85%) | 4,762,400 |
| 13 May 2022 | MYR | 3.49 | 3.56 | 3.48 | 3.52 | 3.52 | +0.06 (+1.73%) | 4,525,200 |
| 12 May 2022 | MYR | 3.53 | 3.57 | 3.46 | 3.46 | 3.46 | -0.08 (-2.26%) | 3,391,300 |
| 11 May 2022 | MYR | 3.57 | 3.63 | 3.54 | 3.54 | 3.54 | -0.03 (-0.84%) | 2,719,900 |
| 10 May 2022 | MYR | 3.47 | 3.61 | 3.46 | 3.57 | 3.57 | +0.11 (+3.18%) | 3,787,000 |
| 9 May 2022 | MYR | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -0.07 (-1.98%) | 3,813,400 |
| 6 May 2022 | MYR | 3.6 | 3.64 | 3.52 | 3.53 | 3.53 | -0.08 (-2.22%) | 6,674,300 |
| 5 May 2022 | MYR | 3.82 | 3.82 | 3.6 | 3.61 | 3.61 | -0.21 (-5.50%) | 4,605,800 |
| 29 Apr 2022 | MYR | 3.87 | 3.89 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 2,693,100 |
| 28 Apr 2022 | MYR | 3.82 | 3.9 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 4,207,300 |
| 27 Apr 2022 | MYR | 3.82 | 3.86 | 3.79 | 3.83 | 3.83 | +0.01 (+0.26%) | 1,560,700 |
| 26 Apr 2022 | MYR | 3.81 | 3.83 | 3.8 | 3.82 | 3.82 | +0.04 (+1.06%) | 1,126,500 |
| 25 Apr 2022 | MYR | 3.82 | 3.83 | 3.78 | 3.78 | 3.78 | -0.07 (-1.82%) | 1,276,300 |
| 22 Apr 2022 | MYR | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 845,000 |
| 21 Apr 2022 | MYR | 3.88 | 3.89 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,015,100 |
| 20 Apr 2022 | MYR | 3.83 | 3.89 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 3,490,700 |
| 18 Apr 2022 | MYR | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -0.03 (-0.78%) | 732,400 |
| 15 Apr 2022 | MYR | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 641,600 |
| 14 Apr 2022 | MYR | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | +0.02 (+0.52%) | 959,900 |
| 13 Apr 2022 | MYR | 3.86 | 3.87 | 3.83 | 3.83 | 3.83 | -0.02 (-0.52%) | 1,430,000 |
| 12 Apr 2022 | MYR | 3.9 | 3.92 | 3.84 | 3.85 | 3.85 | -0.05 (-1.28%) | 1,114,500 |
| 11 Apr 2022 | MYR | 3.93 | 3.93 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 905,400 |
| 8 Apr 2022 | MYR | 3.93 | 3.95 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 1,353,700 |
| 7 Apr 2022 | MYR | 3.88 | 3.94 | 3.85 | 3.91 | 3.91 | +0.03 (+0.77%) | 1,996,000 |
| 6 Apr 2022 | MYR | 3.88 | 3.89 | 3.84 | 3.88 | 3.88 | 0.0 (0.0%) | 1,827,800 |
| 5 Apr 2022 | MYR | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -0.09 (-2.27%) | 1,866,500 |
