| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30 Sep 2022 | MYR | 2.13 | 2.17 | 2.07 | 2.15 | 2.15 | -0.05 (-2.27%) | 196,100 |
| 29 Sep 2022 | MYR | 2.25 | 2.26 | 2.13 | 2.2 | 2.2 | -0.06 (-2.65%) | 233,300 |
| 28 Sep 2022 | MYR | 2.25 | 2.29 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 900,200 |
| 27 Sep 2022 | MYR | 2.19 | 2.27 | 2.19 | 2.25 | 2.25 | +0.04 (+1.81%) | 372,500 |
| 26 Sep 2022 | MYR | 2.21 | 2.23 | 2.18 | 2.21 | 2.21 | -0.07 (-3.07%) | 661,000 |
| 23 Sep 2022 | MYR | 2.22 | 2.3 | 2.22 | 2.28 | 2.28 | +0.08 (+3.64%) | 786,700 |
| 22 Sep 2022 | MYR | 2.11 | 2.2 | 2.11 | 2.2 | 2.2 | +0.07 (+3.29%) | 510,100 |
| 21 Sep 2022 | MYR | 2.15 | 2.17 | 2.12 | 2.13 | 2.13 | -0.04 (-1.84%) | 129,000 |
| 20 Sep 2022 | MYR | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 81,600 |
| 19 Sep 2022 | MYR | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -0.06 (-2.70%) | 258,300 |
| 15 Sep 2022 | MYR | 2.23 | 2.24 | 2.21 | 2.22 | 2.22 | -0.03 (-1.33%) | 82,500 |
| 14 Sep 2022 | MYR | 2.25 | 2.27 | 2.2 | 2.25 | 2.25 | -0.04 (-1.75%) | 275,800 |
| 13 Sep 2022 | MYR | 2.28 | 2.29 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 1,500,800 |
| 12 Sep 2022 | MYR | 2.23 | 2.29 | 2.23 | 2.28 | 2.28 | +0.04 (+1.79%) | 451,500 |
| 9 Sep 2022 | MYR | 2.2 | 2.24 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 379,900 |
| 8 Sep 2022 | MYR | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | +0.02 (+0.91%) | 149,700 |
| 7 Sep 2022 | MYR | 2.22 | 2.22 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 204,800 |
| 6 Sep 2022 | MYR | 2.18 | 2.22 | 2.16 | 2.21 | 2.21 | +0.01 (+0.45%) | 276,600 |
| 5 Sep 2022 | MYR | 2.15 | 2.21 | 2.14 | 2.2 | 2.2 | +0.07 (+3.29%) | 565,400 |
| 2 Sep 2022 | MYR | 2.15 | 2.16 | 2.11 | 2.13 | 2.13 | -0.03 (-1.39%) | 147,200 |
| 1 Sep 2022 | MYR | 2.17 | 2.17 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 361,800 |
| 30 Aug 2022 | MYR | 2.1 | 2.19 | 2.1 | 2.17 | 2.17 | +0.06 (+2.84%) | 555,600 |
| 29 Aug 2022 | MYR | 2.05 | 2.13 | 2.04 | 2.11 | 2.11 | 0.0 (0.0%) | 135,300 |
| 26 Aug 2022 | MYR | 2.14 | 2.15 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 371,500 |
| 25 Aug 2022 | MYR | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | +0.06 (+2.88%) | 324,500 |
| 24 Aug 2022 | MYR | 2.09 | 2.15 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 291,700 |
| 23 Aug 2022 | MYR | 2.03 | 2.1 | 2.03 | 2.1 | 2.1 | +0.08 (+3.96%) | 1,003,900 |
| 22 Aug 2022 | MYR | 2.09 | 2.12 | 2.01 | 2.02 | 2.02 | -0.11 (-5.16%) | 317,600 |
