| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | MYR | 2.64 | 2.66 | 2.6 | 2.62 | 2.62 | -0.01 (-0.38%) | 385,300 |
| 5 Jul 2022 | MYR | 2.62 | 2.65 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 156,800 |
| 4 Jul 2022 | MYR | 2.68 | 2.72 | 2.62 | 2.62 | 2.62 | -0.08 (-2.96%) | 228,500 |
| 1 Jul 2022 | MYR | 2.75 | 2.82 | 2.67 | 2.7 | 2.7 | -0.09 (-3.23%) | 408,400 |
| 30 Jun 2022 | MYR | 2.72 | 2.84 | 2.72 | 2.79 | 2.79 | +0.03 (+1.09%) | 112,400 |
| 29 Jun 2022 | MYR | 2.8 | 2.82 | 2.7 | 2.76 | 2.76 | -0.09 (-3.16%) | 193,600 |
| 28 Jun 2022 | MYR | 2.71 | 2.85 | 2.69 | 2.85 | 2.85 | +0.14 (+5.17%) | 464,700 |
| 27 Jun 2022 | MYR | 2.74 | 2.78 | 2.66 | 2.71 | 2.71 | -0.02 (-0.73%) | 134,000 |
| 24 Jun 2022 | MYR | 2.67 | 2.8 | 2.65 | 2.73 | 2.73 | +0.06 (+2.25%) | 339,600 |
| 23 Jun 2022 | MYR | 2.76 | 2.76 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 261,600 |
| 22 Jun 2022 | MYR | 2.87 | 2.87 | 2.65 | 2.68 | 2.68 | -0.16 (-5.63%) | 371,300 |
| 21 Jun 2022 | MYR | 2.74 | 2.85 | 2.73 | 2.84 | 2.84 | +0.14 (+5.19%) | 424,500 |
| 20 Jun 2022 | MYR | 2.8 | 2.8 | 2.65 | 2.7 | 2.7 | -0.08 (-2.88%) | 471,100 |
| 17 Jun 2022 | MYR | 2.75 | 2.83 | 2.65 | 2.78 | 2.78 | -0.02 (-0.71%) | 576,900 |
| 16 Jun 2022 | MYR | 2.86 | 2.88 | 2.77 | 2.8 | 2.8 | -0.05 (-1.75%) | 223,300 |
| 15 Jun 2022 | MYR | 2.85 | 2.86 | 2.76 | 2.85 | 2.85 | 0.0 (0.0%) | 291,400 |
| 14 Jun 2022 | MYR | 2.74 | 2.87 | 2.63 | 2.85 | 2.85 | +0.07 (+2.52%) | 635,900 |
| 13 Jun 2022 | MYR | 2.85 | 2.85 | 2.75 | 2.78 | 2.78 | -0.17 (-5.76%) | 772,100 |
| 10 Jun 2022 | MYR | 2.91 | 2.99 | 2.85 | 2.95 | 2.95 | 0.0 (0.0%) | 756,000 |
| 9 Jun 2022 | MYR | 2.99 | 2.99 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 478,200 |
| 8 Jun 2022 | MYR | 3.08 | 3.08 | 2.95 | 3 | 3 | -0.08 (-2.60%) | 789,300 |
| 7 Jun 2022 | MYR | 3.14 | 3.15 | 3.06 | 3.08 | 3.08 | -0.07 (-2.22%) | 392,900 |
| 3 Jun 2022 | MYR | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | +0.01 (+0.32%) | 226,900 |
| 2 Jun 2022 | MYR | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | -0.03 (-0.95%) | 518,800 |
| 1 Jun 2022 | MYR | 3.24 | 3.24 | 3.16 | 3.17 | 3.17 | -0.06 (-1.86%) | 204,600 |
| 31 May 2022 | MYR | 3.19 | 3.23 | 3.17 | 3.23 | 3.23 | +0.02 (+0.62%) | 204,600 |
| 30 May 2022 | MYR | 3.2 | 3.25 | 3.12 | 3.21 | 3.21 | -0.03 (-0.93%) | 588,700 |
| 27 May 2022 | MYR | 3.2 | 3.24 | 3.15 | 3.24 | 3.24 | +0.02 (+0.62%) | 407,400 |
| 26 May 2022 | MYR | 3.2 | 3.24 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 377,600 |
| 25 May 2022 | MYR | 3.27 | 3.27 | 3.17 | 3.2 | 3.2 | -0.07 (-2.14%) | 560,600 |
