| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 112,500 |
| 8 Apr 2022 | MYR | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 46,700 |
| 7 Apr 2022 | MYR | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 26,400 |
| 6 Apr 2022 | MYR | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 89,900 |
| 5 Apr 2022 | MYR | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 48,400 |
| 4 Apr 2022 | MYR | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 96,400 |
| 1 Apr 2022 | MYR | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 110,900 |
| 31 Mar 2022 | MYR | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 226,900 |
| 30 Mar 2022 | MYR | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | +0.02 (+1.25%) | 40,700 |
| 29 Mar 2022 | MYR | 1.6 | 1.6 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 114,300 |
| 28 Mar 2022 | MYR | 1.62 | 1.64 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 72,100 |
| 25 Mar 2022 | MYR | 1.58 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 154,900 |
| 24 Mar 2022 | MYR | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 139,400 |
| 23 Mar 2022 | MYR | 1.6 | 1.64 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 280,200 |
| 22 Mar 2022 | MYR | 1.51 | 1.6 | 1.5 | 1.59 | 1.59 | +0.08 (+5.30%) | 385,000 |
| 21 Mar 2022 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 498,200 |
| 18 Mar 2022 | MYR | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 251,000 |
| 17 Mar 2022 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 482,400 |
| 16 Mar 2022 | MYR | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 161,600 |
| 15 Mar 2022 | MYR | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 149,500 |
| 14 Mar 2022 | MYR | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 271,400 |
| 11 Mar 2022 | MYR | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 178,200 |
| 10 Mar 2022 | MYR | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 146,700 |
| 9 Mar 2022 | MYR | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 548,900 |
| 8 Mar 2022 | MYR | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 364,400 |
| 7 Mar 2022 | MYR | 1.58 | 1.58 | 1.5 | 1.55 | 1.55 | -0.05 (-3.13%) | 484,500 |
| 4 Mar 2022 | MYR | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 207,100 |
| 3 Mar 2022 | MYR | 1.64 | 1.64 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 548,600 |
| 2 Mar 2022 | MYR | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 156,700 |
| 1 Mar 2022 | MYR | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 240,700 |
