| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | MYR | 2.29 | 2.29 | 2.2 | 2.23 | 2.23 | -0.06 (-2.62%) | 279,700 |
| 14 Nov 2022 | MYR | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | -0.02 (-0.87%) | 620,500 |
| 11 Nov 2022 | MYR | 2.23 | 2.31 | 2.2 | 2.31 | 2.31 | +0.08 (+3.59%) | 386,200 |
| 10 Nov 2022 | MYR | 2.24 | 2.24 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 44,900 |
| 9 Nov 2022 | MYR | 2.21 | 2.24 | 2.19 | 2.24 | 2.24 | +0.03 (+1.36%) | 169,500 |
| 8 Nov 2022 | MYR | 2.24 | 2.24 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 133,100 |
| 7 Nov 2022 | MYR | 2.16 | 2.24 | 2.16 | 2.22 | 2.22 | +0.04 (+1.83%) | 306,400 |
| 4 Nov 2022 | MYR | 2.16 | 2.18 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 297,200 |
| 3 Nov 2022 | MYR | 2.18 | 2.24 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 324,300 |
| 2 Nov 2022 | MYR | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 137,800 |
| 1 Nov 2022 | MYR | 2.18 | 2.23 | 2.17 | 2.21 | 2.21 | +0.01 (+0.45%) | 169,200 |
| 31 Oct 2022 | MYR | 2.29 | 2.3 | 2.16 | 2.2 | 2.2 | -0.08 (-3.51%) | 482,000 |
| 28 Oct 2022 | MYR | 2.23 | 2.28 | 2.23 | 2.28 | 2.28 | +0.05 (+2.24%) | 452,300 |
| 27 Oct 2022 | MYR | 2.18 | 2.24 | 2.18 | 2.23 | 2.23 | +0.04 (+1.83%) | 406,000 |
| 26 Oct 2022 | MYR | 2.25 | 2.35 | 2.19 | 2.19 | 2.19 | -0.07 (-3.10%) | 981,000 |
| 25 Oct 2022 | MYR | 2.33 | 2.33 | 2.22 | 2.26 | 2.26 | -0.07 (-3.00%) | 577,300 |
| 21 Oct 2022 | MYR | 2.3 | 2.34 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 290,100 |
| 20 Oct 2022 | MYR | 2.37 | 2.37 | 2.32 | 2.34 | 2.34 | -0.04 (-1.68%) | 351,000 |
| 19 Oct 2022 | MYR | 2.4 | 2.41 | 2.37 | 2.38 | 2.38 | -0.03 (-1.24%) | 544,500 |
| 18 Oct 2022 | MYR | 2.34 | 2.41 | 2.31 | 2.41 | 2.41 | +0.08 (+3.43%) | 799,100 |
| 17 Oct 2022 | MYR | 2.33 | 2.35 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 386,000 |
| 14 Oct 2022 | MYR | 2.29 | 2.36 | 2.29 | 2.36 | 2.36 | +0.08 (+3.51%) | 1,425,600 |
| 13 Oct 2022 | MYR | 2.24 | 2.29 | 2.23 | 2.28 | 2.28 | +0.04 (+1.79%) | 1,035,400 |
| 12 Oct 2022 | MYR | 2.18 | 2.25 | 2.17 | 2.24 | 2.24 | +0.03 (+1.36%) | 447,700 |
| 11 Oct 2022 | MYR | 2.2 | 2.24 | 2.18 | 2.21 | 2.21 | -0.04 (-1.78%) | 91,500 |
| 7 Oct 2022 | MYR | 2.16 | 2.25 | 2.15 | 2.25 | 2.25 | +0.08 (+3.69%) | 505,800 |
| 6 Oct 2022 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 61,200 |
| 5 Oct 2022 | MYR | 2.23 | 2.24 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 183,200 |
| 4 Oct 2022 | MYR | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | +0.02 (+0.91%) | 268,600 |
| 3 Oct 2022 | MYR | 2.15 | 2.24 | 2.1 | 2.2 | 2.2 | +0.05 (+2.33%) | 575,300 |
