| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | MYR | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 305,800 |
| 17 Aug 2022 | MYR | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 720,600 |
| 16 Aug 2022 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 341,400 |
| 15 Aug 2022 | MYR | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 386,000 |
| 12 Aug 2022 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 542,700 |
| 11 Aug 2022 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | +0.03 (+2.44%) | 591,200 |
| 10 Aug 2022 | MYR | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 545,600 |
| 9 Aug 2022 | MYR | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 481,800 |
| 8 Aug 2022 | MYR | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 506,000 |
| 5 Aug 2022 | MYR | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 345,600 |
| 4 Aug 2022 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,375,800 |
| 3 Aug 2022 | MYR | 1.2 | 1.24 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 820,500 |
| 2 Aug 2022 | MYR | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 808,300 |
| 1 Aug 2022 | MYR | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 646,200 |
| 29 Jul 2022 | MYR | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 1,897,500 |
| 28 Jul 2022 | MYR | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | +0.05 (+4.20%) | 2,143,700 |
| 27 Jul 2022 | MYR | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,383,300 |
| 26 Jul 2022 | MYR | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 154,400 |
| 25 Jul 2022 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 214,900 |
| 22 Jul 2022 | MYR | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 384,600 |
| 21 Jul 2022 | MYR | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 194,300 |
| 20 Jul 2022 | MYR | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 308,400 |
| 19 Jul 2022 | MYR | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 202,800 |
| 18 Jul 2022 | MYR | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | +0.05 (+4.50%) | 436,600 |
| 15 Jul 2022 | MYR | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 215,200 |
| 14 Jul 2022 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 230,100 |
| 13 Jul 2022 | MYR | 1.09 | 1.12 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 330,200 |
| 12 Jul 2022 | MYR | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 518,100 |
| 8 Jul 2022 | MYR | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 466,000 |
| 7 Jul 2022 | MYR | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 531,300 |
