| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2022 | MYR | 2.58 | 2.6 | 2.47 | 2.49 | 2.49 | -0.09 (-3.49%) | 1,738,900 |
| 3 Mar 2022 | MYR | 2.71 | 2.74 | 2.58 | 2.58 | 2.58 | -0.1 (-3.73%) | 2,167,300 |
| 2 Mar 2022 | MYR | 2.82 | 2.83 | 2.65 | 2.68 | 2.68 | -0.15 (-5.30%) | 1,498,400 |
| 1 Mar 2022 | MYR | 2.9 | 2.9 | 2.82 | 2.83 | 2.83 | -0.05 (-1.74%) | 318,200 |
| 28 Feb 2022 | MYR | 2.88 | 2.93 | 2.86 | 2.88 | 2.88 | +0.03 (+1.05%) | 1,377,200 |
| 25 Feb 2022 | MYR | 2.96 | 3 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 1,250,300 |
| 24 Feb 2022 | MYR | 2.88 | 3.01 | 2.85 | 2.86 | 2.86 | -0.06 (-2.05%) | 2,407,500 |
| 23 Feb 2022 | MYR | 2.77 | 2.99 | 2.77 | 2.92 | 2.92 | +0.16 (+5.80%) | 3,517,000 |
| 22 Feb 2022 | MYR | 2.86 | 2.86 | 2.69 | 2.76 | 2.76 | -0.13 (-4.50%) | 5,418,500 |
| 21 Feb 2022 | MYR | 3.13 | 3.13 | 2.81 | 2.89 | 2.89 | -0.26 (-8.25%) | 5,145,300 |
| 18 Feb 2022 | MYR | 3.29 | 3.29 | 3.13 | 3.15 | 3.15 | -0.18 (-5.41%) | 3,119,800 |
| 17 Feb 2022 | MYR | 3.39 | 3.42 | 3.3 | 3.33 | 3.33 | -0.03 (-0.89%) | 406,100 |
| 16 Feb 2022 | MYR | 3.39 | 3.44 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 1,092,400 |
| 15 Feb 2022 | MYR | 3.46 | 3.49 | 3.3 | 3.36 | 3.36 | -0.12 (-3.45%) | 1,741,300 |
| 14 Feb 2022 | MYR | 3.62 | 3.62 | 3.46 | 3.48 | 3.48 | -0.15 (-4.13%) | 570,400 |
| 11 Feb 2022 | MYR | 3.6 | 3.63 | 3.55 | 3.63 | 3.63 | -0.02 (-0.55%) | 560,400 |
| 10 Feb 2022 | MYR | 3.62 | 3.68 | 3.56 | 3.65 | 3.65 | +0.08 (+2.24%) | 707,700 |
| 9 Feb 2022 | MYR | 3.6 | 3.64 | 3.53 | 3.57 | 3.57 | -0.01 (-0.28%) | 350,700 |
| 8 Feb 2022 | MYR | 3.62 | 3.62 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 174,600 |
| 7 Feb 2022 | MYR | 3.52 | 3.6 | 3.5 | 3.6 | 3.6 | +0.09 (+2.56%) | 370,700 |
| 4 Feb 2022 | MYR | 3.64 | 3.64 | 3.47 | 3.51 | 3.51 | -0.14 (-3.84%) | 579,000 |
| 3 Feb 2022 | MYR | 3.74 | 3.78 | 3.61 | 3.65 | 3.65 | -0.05 (-1.35%) | 285,200 |
| 31 Jan 2022 | MYR | 3.63 | 3.7 | 3.62 | 3.7 | 3.7 | +0.09 (+2.49%) | 45,600 |
| 28 Jan 2022 | MYR | 3.55 | 3.68 | 3.51 | 3.61 | 3.61 | +0.1 (+2.85%) | 1,040,600 |
| 27 Jan 2022 | MYR | 3.6 | 3.6 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 285,900 |
| 26 Jan 2022 | MYR | 3.44 | 3.57 | 3.44 | 3.57 | 3.57 | +0.13 (+3.78%) | 213,000 |
| 25 Jan 2022 | MYR | 3.42 | 3.46 | 3.37 | 3.44 | 3.44 | +0.03 (+0.88%) | 367,300 |
| 24 Jan 2022 | MYR | 3.42 | 3.48 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 126,300 |
| 21 Jan 2022 | MYR | 3.44 | 3.44 | 3.39 | 3.42 | 3.42 | -0.04 (-1.16%) | 1,460,100 |
| 20 Jan 2022 | MYR | 3.37 | 3.46 | 3.37 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,970,200 |
