| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | MYR | 1.97 | 2.13 | 1.97 | 2.13 | 2.13 | +0.13 (+6.50%) | 1,754,700 |
| 18 Aug 2022 | MYR | 2.08 | 2.08 | 1.98 | 2 | 2 | -0.08 (-3.85%) | 368,500 |
| 17 Aug 2022 | MYR | 2 | 2.09 | 2 | 2.08 | 2.08 | +0.08 (+4%) | 767,800 |
| 16 Aug 2022 | MYR | 1.94 | 2.03 | 1.94 | 2 | 2 | +0.06 (+3.09%) | 907,900 |
| 15 Aug 2022 | MYR | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 129,200 |
| 12 Aug 2022 | MYR | 1.91 | 1.94 | 1.87 | 1.94 | 1.94 | +0.03 (+1.57%) | 234,700 |
| 11 Aug 2022 | MYR | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | +0.11 (+6.11%) | 344,500 |
| 10 Aug 2022 | MYR | 1.86 | 1.88 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 204,900 |
| 9 Aug 2022 | MYR | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 239,000 |
| 8 Aug 2022 | MYR | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 24,200 |
| 5 Aug 2022 | MYR | 1.9 | 1.93 | 1.87 | 1.93 | 1.93 | +0.02 (+1.05%) | 207,600 |
| 4 Aug 2022 | MYR | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 381,800 |
| 3 Aug 2022 | MYR | 1.94 | 1.95 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 42,600 |
| 2 Aug 2022 | MYR | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 144,100 |
| 1 Aug 2022 | MYR | 1.9 | 1.95 | 1.9 | 1.94 | 1.94 | +0.05 (+2.65%) | 271,400 |
| 29 Jul 2022 | MYR | 1.88 | 1.9 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 230,300 |
| 28 Jul 2022 | MYR | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 58,700 |
| 27 Jul 2022 | MYR | 1.84 | 1.89 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 108,800 |
| 26 Jul 2022 | MYR | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 88,400 |
| 25 Jul 2022 | MYR | 1.89 | 1.93 | 1.85 | 1.91 | 1.91 | +0.01 (+0.53%) | 286,100 |
| 22 Jul 2022 | MYR | 1.9 | 1.91 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 263,500 |
| 21 Jul 2022 | MYR | 1.83 | 1.9 | 1.83 | 1.9 | 1.9 | +0.04 (+2.15%) | 540,800 |
| 20 Jul 2022 | MYR | 1.84 | 1.89 | 1.84 | 1.86 | 1.86 | +0.03 (+1.64%) | 804,100 |
| 19 Jul 2022 | MYR | 1.8 | 1.83 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 430,500 |
| 18 Jul 2022 | MYR | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 257,000 |
| 15 Jul 2022 | MYR | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 93,700 |
| 14 Jul 2022 | MYR | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | +0.07 (+4.14%) | 385,400 |
| 13 Jul 2022 | MYR | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 60,200 |
| 12 Jul 2022 | MYR | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 22,400 |
| 8 Jul 2022 | MYR | 1.64 | 1.73 | 1.64 | 1.72 | 1.72 | +0.08 (+4.88%) | 174,600 |
