| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 39,100 |
| 21 Feb 2022 | MYR | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 193,700 |
| 18 Feb 2022 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 68,900 |
| 17 Feb 2022 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 55,000 |
| 16 Feb 2022 | MYR | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 41,200 |
| 15 Feb 2022 | MYR | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 57,200 |
| 14 Feb 2022 | MYR | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 63,500 |
| 11 Feb 2022 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 62,200 |
| 10 Feb 2022 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 71,100 |
| 9 Feb 2022 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 171,800 |
| 8 Feb 2022 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 64,800 |
| 7 Feb 2022 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.03 (+2.26%) | 89,200 |
| 4 Feb 2022 | MYR | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 43,600 |
| 3 Feb 2022 | MYR | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 48,500 |
| 31 Jan 2022 | MYR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 24,500 |
| 28 Jan 2022 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 158,800 |
| 27 Jan 2022 | MYR | 1.31 | 1.32 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 56,800 |
| 26 Jan 2022 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 134,900 |
| 25 Jan 2022 | MYR | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 116,000 |
| 24 Jan 2022 | MYR | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 138,700 |
| 21 Jan 2022 | MYR | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 21,700 |
| 20 Jan 2022 | MYR | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 143,200 |
| 19 Jan 2022 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 91,900 |
| 17 Jan 2022 | MYR | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 300,600 |
| 14 Jan 2022 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 106,500 |
| 13 Jan 2022 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 112,800 |
| 12 Jan 2022 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 32,200 |
| 11 Jan 2022 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 77,700 |
| 10 Jan 2022 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 57,700 |
| 7 Jan 2022 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 204,700 |
