| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | MYR | 3.29 | 3.3 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 648,700 |
| 12 Oct 2022 | MYR | 3.18 | 3.29 | 3.13 | 3.29 | 3.29 | +0.1 (+3.13%) | 363,200 |
| 11 Oct 2022 | MYR | 3.2 | 3.22 | 3.14 | 3.19 | 3.19 | -0.01 (-0.31%) | 446,100 |
| 7 Oct 2022 | MYR | 3.15 | 3.2 | 3.12 | 3.2 | 3.2 | +0.03 (+0.95%) | 57,700 |
| 6 Oct 2022 | MYR | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | +0.03 (+0.96%) | 45,200 |
| 5 Oct 2022 | MYR | 3.13 | 3.19 | 3.12 | 3.14 | 3.14 | +0.04 (+1.29%) | 107,300 |
| 4 Oct 2022 | MYR | 3.06 | 3.11 | 3.06 | 3.1 | 3.1 | +0.06 (+1.97%) | 240,800 |
| 3 Oct 2022 | MYR | 3.08 | 3.16 | 3.04 | 3.04 | 3.04 | -0.11 (-3.49%) | 583,900 |
| 30 Sep 2022 | MYR | 3.15 | 3.2 | 3.1 | 3.15 | 3.15 | -0.03 (-0.94%) | 245,900 |
| 29 Sep 2022 | MYR | 3.19 | 3.26 | 3.16 | 3.18 | 3.18 | +0.03 (+0.95%) | 290,400 |
| 28 Sep 2022 | MYR | 3.12 | 3.22 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 317,100 |
| 27 Sep 2022 | MYR | 3.22 | 3.22 | 3.12 | 3.13 | 3.13 | -0.11 (-3.40%) | 209,300 |
| 26 Sep 2022 | MYR | 3.28 | 3.29 | 3.19 | 3.24 | 3.24 | -0.06 (-1.82%) | 478,200 |
| 23 Sep 2022 | MYR | 3.27 | 3.3 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 183,200 |
| 22 Sep 2022 | MYR | 3.15 | 3.28 | 3.13 | 3.28 | 3.28 | +0.1 (+3.14%) | 1,057,500 |
| 21 Sep 2022 | MYR | 3.28 | 3.34 | 3.17 | 3.18 | 3.18 | -0.11 (-3.34%) | 397,300 |
| 20 Sep 2022 | MYR | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | -0.04 (-1.20%) | 199,200 |
| 19 Sep 2022 | MYR | 3.37 | 3.37 | 3.3 | 3.33 | 3.33 | -0.07 (-2.06%) | 101,800 |
| 15 Sep 2022 | MYR | 3.34 | 3.4 | 3.34 | 3.4 | 3.4 | +0.02 (+0.59%) | 234,500 |
| 14 Sep 2022 | MYR | 3.33 | 3.38 | 3.32 | 3.38 | 3.38 | 0.0 (0.0%) | 1,321,900 |
| 13 Sep 2022 | MYR | 3.41 | 3.41 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 168,000 |
| 12 Sep 2022 | MYR | 3.31 | 3.41 | 3.3 | 3.41 | 3.41 | +0.1 (+3.02%) | 705,300 |
| 9 Sep 2022 | MYR | 3.33 | 3.36 | 3.31 | 3.31 | 3.31 | -0.03 (-0.90%) | 158,900 |
| 8 Sep 2022 | MYR | 3.4 | 3.4 | 3.34 | 3.34 | 3.34 | -0.06 (-1.76%) | 187,900 |
| 7 Sep 2022 | MYR | 3.43 | 3.44 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 127,400 |
| 6 Sep 2022 | MYR | 3.43 | 3.43 | 3.35 | 3.43 | 3.43 | +0.08 (+2.39%) | 601,300 |
| 5 Sep 2022 | MYR | 3.36 | 3.44 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,610,500 |
| 2 Sep 2022 | MYR | 3.4 | 3.48 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 821,200 |
| 1 Sep 2022 | MYR | 3.34 | 3.53 | 3.29 | 3.4 | 3.4 | +0.06 (+1.80%) | 1,497,800 |
| 30 Aug 2022 | MYR | 3.3 | 3.34 | 3.24 | 3.34 | 3.34 | +0.02 (+0.60%) | 686,800 |
