| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | MYR | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -0.06 (-3.43%) | 837,400 |
| 5 Jul 2022 | MYR | 1.69 | 1.79 | 1.69 | 1.75 | 1.75 | +0.07 (+4.17%) | 1,388,200 |
| 4 Jul 2022 | MYR | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 824,600 |
| 1 Jul 2022 | MYR | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 152,600 |
| 30 Jun 2022 | MYR | 1.69 | 1.7 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 223,600 |
| 29 Jun 2022 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 194,000 |
| 28 Jun 2022 | MYR | 1.71 | 1.72 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 395,600 |
| 27 Jun 2022 | MYR | 1.68 | 1.75 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 727,300 |
| 24 Jun 2022 | MYR | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 222,000 |
| 23 Jun 2022 | MYR | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 160,200 |
| 22 Jun 2022 | MYR | 1.67 | 1.69 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 446,600 |
| 21 Jun 2022 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 164,200 |
| 20 Jun 2022 | MYR | 1.68 | 1.7 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 398,400 |
| 17 Jun 2022 | MYR | 1.59 | 1.68 | 1.57 | 1.67 | 1.67 | +0.05 (+3.09%) | 1,277,600 |
| 16 Jun 2022 | MYR | 1.67 | 1.7 | 1.62 | 1.62 | 1.62 | -0.06 (-3.57%) | 350,600 |
| 15 Jun 2022 | MYR | 1.69 | 1.7 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 785,000 |
| 14 Jun 2022 | MYR | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 698,200 |
| 13 Jun 2022 | MYR | 1.71 | 1.74 | 1.61 | 1.69 | 1.69 | -0.07 (-3.98%) | 1,519,500 |
| 10 Jun 2022 | MYR | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | -0.03 (-1.68%) | 711,000 |
| 9 Jun 2022 | MYR | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,527,400 |
| 8 Jun 2022 | MYR | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,372,800 |
| 7 Jun 2022 | MYR | 1.74 | 1.78 | 1.72 | 1.77 | 1.77 | +0.03 (+1.72%) | 1,025,500 |
| 3 Jun 2022 | MYR | 1.74 | 1.76 | 1.68 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,639,200 |
| 2 Jun 2022 | MYR | 1.62 | 1.74 | 1.62 | 1.73 | 1.73 | +0.11 (+6.79%) | 2,066,100 |
| 1 Jun 2022 | MYR | 1.62 | 1.65 | 1.56 | 1.62 | 1.62 | +0.09 (+5.88%) | 2,148,200 |
| 31 May 2022 | MYR | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 1,067,300 |
| 30 May 2022 | MYR | 1.53 | 1.59 | 1.5 | 1.56 | 1.56 | -0.01 (-0.64%) | 904,100 |
| 27 May 2022 | MYR | 1.69 | 1.69 | 1.42 | 1.57 | 1.57 | -0.12 (-7.10%) | 9,405,900 |
| 26 May 2022 | MYR | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 648,200 |
| 25 May 2022 | MYR | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 327,100 |
