| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2022 | MYR | 3.78 | 3.89 | 3.63 | 3.82 | 3.82 | +0.03 (+0.79%) | 1,442,400 |
| 30 Sep 2022 | MYR | 3.73 | 3.81 | 3.73 | 3.79 | 3.79 | -0.01 (-0.26%) | 300,700 |
| 29 Sep 2022 | MYR | 3.8 | 3.84 | 3.72 | 3.8 | 3.8 | +0.04 (+1.06%) | 1,045,400 |
| 28 Sep 2022 | MYR | 4.04 | 4.05 | 3.72 | 3.76 | 3.76 | -0.27 (-6.70%) | 2,708,300 |
| 27 Sep 2022 | MYR | 3.87 | 4.05 | 3.86 | 4.03 | 4.03 | +0.12 (+3.07%) | 595,500 |
| 26 Sep 2022 | MYR | 3.97 | 3.97 | 3.83 | 3.91 | 3.91 | -0.07 (-1.76%) | 958,000 |
| 23 Sep 2022 | MYR | 4.02 | 4.07 | 3.9 | 3.98 | 3.98 | -0.02 (-0.50%) | 770,600 |
| 22 Sep 2022 | MYR | 4 | 4.04 | 3.97 | 4 | 4 | -0.03 (-0.74%) | 347,500 |
| 21 Sep 2022 | MYR | 3.97 | 4.09 | 3.95 | 4.03 | 4.03 | +0.05 (+1.26%) | 743,900 |
| 20 Sep 2022 | MYR | 4.07 | 4.09 | 3.95 | 3.98 | 3.98 | -0.08 (-1.97%) | 1,919,100 |
| 19 Sep 2022 | MYR | 4.14 | 4.17 | 4.06 | 4.06 | 4.06 | -0.07 (-1.69%) | 817,300 |
| 15 Sep 2022 | MYR | 4.35 | 4.42 | 3.98 | 4.13 | 4.13 | -0.21 (-4.84%) | 9,319,400 |
| 14 Sep 2022 | MYR | 4.26 | 4.49 | 4.2 | 4.34 | 4.34 | +0.01 (+0.23%) | 2,591,700 |
| 13 Sep 2022 | MYR | 4.18 | 4.39 | 4.1 | 4.33 | 4.33 | +0.15 (+3.59%) | 2,811,500 |
| 12 Sep 2022 | MYR | 4 | 4.2 | 3.99 | 4.18 | 4.18 | +0.2 (+5.03%) | 2,491,700 |
| 9 Sep 2022 | MYR | 3.96 | 3.98 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 513,100 |
| 8 Sep 2022 | MYR | 3.89 | 4 | 3.87 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,222,400 |
| 7 Sep 2022 | MYR | 3.99 | 4.09 | 3.85 | 3.9 | 3.9 | -0.09 (-2.26%) | 2,795,800 |
| 6 Sep 2022 | MYR | 3.91 | 3.99 | 3.9 | 3.99 | 3.99 | +0.08 (+2.05%) | 1,357,600 |
| 5 Sep 2022 | MYR | 3.77 | 3.96 | 3.72 | 3.91 | 3.91 | +0.15 (+3.99%) | 2,937,600 |
| 2 Sep 2022 | MYR | 3.6 | 3.76 | 3.53 | 3.76 | 3.76 | +0.16 (+4.44%) | 1,679,300 |
| 1 Sep 2022 | MYR | 3.57 | 3.6 | 3.5 | 3.6 | 3.6 | +0.02 (+0.56%) | 594,900 |
| 30 Aug 2022 | MYR | 3.55 | 3.6 | 3.51 | 3.58 | 3.58 | +0.04 (+1.13%) | 760,300 |
| 29 Aug 2022 | MYR | 3.42 | 3.55 | 3.36 | 3.54 | 3.54 | +0.04 (+1.14%) | 1,068,500 |
| 26 Aug 2022 | MYR | 3.59 | 3.62 | 3.42 | 3.5 | 3.5 | -0.06 (-1.69%) | 1,524,900 |
| 25 Aug 2022 | MYR | 3.52 | 3.65 | 3.51 | 3.56 | 3.56 | +0.05 (+1.42%) | 3,379,000 |
| 24 Aug 2022 | MYR | 3.27 | 3.51 | 3.21 | 3.51 | 3.51 | +0.21 (+6.36%) | 3,363,900 |
| 23 Aug 2022 | MYR | 3.23 | 3.32 | 3.21 | 3.3 | 3.3 | 0.0 (0.0%) | 1,123,800 |
| 22 Aug 2022 | MYR | 3.27 | 3.31 | 3.2 | 3.3 | 3.3 | +0.05 (+1.54%) | 1,741,000 |
| 19 Aug 2022 | MYR | 3.3 | 3.3 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 561,700 |
