| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2022 | MYR | 3.96 | 3.98 | 3.9 | 3.97 | 3.97 | +0.07 (+1.79%) | 1,316,700 |
| 31 Mar 2022 | MYR | 3.9 | 3.94 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 3,338,800 |
| 30 Mar 2022 | MYR | 3.92 | 3.99 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 2,969,600 |
| 29 Mar 2022 | MYR | 4.01 | 4.01 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 2,027,500 |
| 28 Mar 2022 | MYR | 3.98 | 4.01 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,289,100 |
| 25 Mar 2022 | MYR | 3.99 | 4.02 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 1,786,900 |
| 24 Mar 2022 | MYR | 3.97 | 3.99 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,471,000 |
| 23 Mar 2022 | MYR | 4.01 | 4.04 | 3.97 | 3.97 | 3.97 | -0.04 (-1.00%) | 1,473,300 |
| 22 Mar 2022 | MYR | 4.01 | 4.02 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 1,343,200 |
| 21 Mar 2022 | MYR | 4.05 | 4.05 | 3.96 | 4.01 | 4.01 | -0.06 (-1.47%) | 2,335,700 |
| 18 Mar 2022 | MYR | 4.04 | 4.1 | 3.99 | 4.07 | 4.07 | +0.03 (+0.74%) | 29,344,400 |
| 17 Mar 2022 | MYR | 4.02 | 4.05 | 3.99 | 4.04 | 4.04 | +0.03 (+0.75%) | 3,871,100 |
| 16 Mar 2022 | MYR | 3.96 | 4.01 | 3.95 | 4.01 | 4.01 | +0.07 (+1.78%) | 2,178,400 |
| 15 Mar 2022 | MYR | 3.98 | 4 | 3.92 | 3.94 | 3.94 | -0.09 (-2.23%) | 3,111,500 |
| 14 Mar 2022 | MYR | 4.05 | 4.05 | 3.92 | 4.03 | 4.03 | -0.02 (-0.49%) | 3,823,400 |
| 11 Mar 2022 | MYR | 3.96 | 4.05 | 3.93 | 4.05 | 4.05 | +0.1 (+2.53%) | 3,234,500 |
| 10 Mar 2022 | MYR | 3.89 | 4.04 | 3.88 | 3.95 | 3.95 | +0.08 (+2.07%) | 5,975,900 |
| 9 Mar 2022 | MYR | 3.9 | 3.95 | 3.84 | 3.87 | 3.87 | -0.02 (-0.51%) | 4,331,900 |
| 8 Mar 2022 | MYR | 3.99 | 3.99 | 3.88 | 3.89 | 3.89 | -0.09 (-2.26%) | 3,576,600 |
| 7 Mar 2022 | MYR | 4.02 | 4.03 | 3.92 | 3.98 | 3.98 | -0.08 (-1.97%) | 3,488,000 |
| 4 Mar 2022 | MYR | 3.99 | 4.07 | 3.98 | 4.06 | 4.06 | +0.01 (+0.25%) | 3,890,700 |
| 3 Mar 2022 | MYR | 4.04 | 4.05 | 3.95 | 4.05 | 4.05 | +0.05 (+1.25%) | 5,020,600 |
| 2 Mar 2022 | MYR | 4 | 4.02 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 2,838,000 |
| 1 Mar 2022 | MYR | 4.03 | 4.11 | 3.96 | 4.01 | 4.01 | -0.04 (-0.99%) | 3,564,400 |
| 28 Feb 2022 | MYR | 4 | 4.06 | 3.92 | 4.05 | 4.05 | +0.1 (+2.53%) | 11,452,500 |
| 25 Feb 2022 | MYR | 3.94 | 4.1 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 3,699,600 |
| 24 Feb 2022 | MYR | 4.04 | 4.04 | 3.91 | 4 | 4 | -0.06 (-1.48%) | 2,830,600 |
| 23 Feb 2022 | MYR | 3.97 | 4.09 | 3.97 | 4.06 | 4.06 | +0.06 (+1.50%) | 4,024,800 |
| 22 Feb 2022 | MYR | 3.97 | 4.02 | 3.9 | 4 | 4 | +0.02 (+0.50%) | 5,115,600 |
| 21 Feb 2022 | MYR | 4.16 | 4.16 | 3.95 | 3.98 | 3.98 | -0.19 (-4.56%) | 5,200,300 |
