| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 2,551,200 |
| 29 Sep 2022 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 2,925,900 |
| 28 Sep 2022 | MYR | 0.23 | 0.23 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 4,183,200 |
| 27 Sep 2022 | MYR | 0.215 | 0.235 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 2,450,100 |
| 26 Sep 2022 | MYR | 0.22 | 0.245 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 10,663,400 |
| 23 Sep 2022 | MYR | 0.23 | 0.24 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 4,264,500 |
| 22 Sep 2022 | MYR | 0.21 | 0.23 | 0.205 | 0.23 | 0.23 | +0.02 (+9.52%) | 2,635,300 |
| 21 Sep 2022 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 2,130,100 |
| 20 Sep 2022 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 7,916,900 |
| 19 Sep 2022 | MYR | 0.22 | 0.225 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 5,135,300 |
| 15 Sep 2022 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 7,912,600 |
| 14 Sep 2022 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 5,080,500 |
| 13 Sep 2022 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 6,236,600 |
| 12 Sep 2022 | MYR | 0.25 | 0.255 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 8,370,100 |
| 9 Sep 2022 | MYR | 0.255 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 8,352,200 |
| 8 Sep 2022 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 4,256,300 |
| 7 Sep 2022 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 2,466,000 |
| 6 Sep 2022 | MYR | 0.255 | 0.265 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 12,942,300 |
| 5 Sep 2022 | MYR | 0.24 | 0.255 | 0.235 | 0.255 | 0.255 | +0.015 (+6.25%) | 8,961,000 |
| 2 Sep 2022 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 5,324,000 |
| 1 Sep 2022 | MYR | 0.255 | 0.255 | 0.23 | 0.235 | 0.235 | -0.025 (-9.62%) | 9,276,800 |
| 30 Aug 2022 | MYR | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,517,900 |
| 29 Aug 2022 | MYR | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 5,294,400 |
| 26 Aug 2022 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 3,155,200 |
| 25 Aug 2022 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 3,618,700 |
| 24 Aug 2022 | MYR | 0.285 | 0.29 | 0.26 | 0.265 | 0.265 | -0.02 (-7.02%) | 13,104,200 |
| 23 Aug 2022 | MYR | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 5,432,200 |
| 22 Aug 2022 | MYR | 0.305 | 0.31 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 6,458,400 |
| 19 Aug 2022 | MYR | 0.315 | 0.32 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 14,543,600 |
| 18 Aug 2022 | MYR | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 9,273,600 |
