| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | MYR | 0.74 | 0.765 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 1,328,600 |
| 30 May 2022 | MYR | 0.78 | 0.79 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 3,100,200 |
| 27 May 2022 | MYR | 0.79 | 0.795 | 0.765 | 0.78 | 0.78 | -0.005 (-0.64%) | 2,438,000 |
| 26 May 2022 | MYR | 0.785 | 0.79 | 0.775 | 0.785 | 0.785 | -0.005 (-0.63%) | 1,732,200 |
| 25 May 2022 | MYR | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,571,500 |
| 24 May 2022 | MYR | 0.825 | 0.83 | 0.78 | 0.81 | 0.81 | -0.02 (-2.41%) | 6,904,400 |
| 23 May 2022 | MYR | 0.79 | 0.83 | 0.78 | 0.83 | 0.83 | +0.04 (+5.06%) | 10,539,900 |
| 20 May 2022 | MYR | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 3,257,900 |
| 19 May 2022 | MYR | 0.775 | 0.79 | 0.775 | 0.785 | 0.785 | -0.005 (-0.63%) | 1,275,900 |
| 18 May 2022 | MYR | 0.79 | 0.8 | 0.77 | 0.79 | 0.79 | +0.005 (+0.64%) | 2,395,400 |
| 17 May 2022 | MYR | 0.79 | 0.81 | 0.765 | 0.785 | 0.785 | -0.015 (-1.88%) | 5,997,300 |
| 13 May 2022 | MYR | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 4,377,500 |
| 12 May 2022 | MYR | 0.815 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 3,276,000 |
| 11 May 2022 | MYR | 0.84 | 0.865 | 0.805 | 0.81 | 0.81 | -0.025 (-2.99%) | 13,750,100 |
| 10 May 2022 | MYR | 0.8 | 0.84 | 0.78 | 0.835 | 0.835 | +0.045 (+5.70%) | 5,904,600 |
| 9 May 2022 | MYR | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 4,381,000 |
| 6 May 2022 | MYR | 0.82 | 0.84 | 0.815 | 0.82 | 0.82 | -0.015 (-1.80%) | 2,164,100 |
| 5 May 2022 | MYR | 0.85 | 0.865 | 0.82 | 0.835 | 0.835 | -0.015 (-1.76%) | 4,605,700 |
| 29 Apr 2022 | MYR | 0.86 | 0.875 | 0.835 | 0.85 | 0.85 | -0.01 (-1.16%) | 6,551,500 |
| 28 Apr 2022 | MYR | 0.88 | 0.895 | 0.855 | 0.86 | 0.86 | -0.015 (-1.71%) | 3,574,900 |
| 27 Apr 2022 | MYR | 0.895 | 0.895 | 0.86 | 0.875 | 0.875 | -0.025 (-2.78%) | 7,737,300 |
| 26 Apr 2022 | MYR | 0.965 | 0.98 | 0.885 | 0.9 | 0.9 | -0.06 (-6.25%) | 22,768,800 |
| 25 Apr 2022 | MYR | 0.935 | 0.98 | 0.92 | 0.96 | 0.96 | +0.015 (+1.59%) | 12,128,000 |
| 22 Apr 2022 | MYR | 0.92 | 0.95 | 0.9 | 0.945 | 0.945 | +0.02 (+2.16%) | 15,775,900 |
| 21 Apr 2022 | MYR | 0.935 | 0.95 | 0.905 | 0.925 | 0.925 | -0.01 (-1.07%) | 8,205,500 |
| 20 Apr 2022 | MYR | 0.93 | 0.94 | 0.905 | 0.935 | 0.935 | +0.01 (+1.08%) | 8,368,000 |
| 18 Apr 2022 | MYR | 0.985 | 0.985 | 0.895 | 0.925 | 0.925 | -0.06 (-6.09%) | 23,312,900 |
| 15 Apr 2022 | MYR | 0.945 | 0.985 | 0.915 | 0.985 | 0.985 | +0.035 (+3.68%) | 18,039,400 |
| 14 Apr 2022 | MYR | 0.965 | 0.98 | 0.935 | 0.95 | 0.95 | -0.01 (-1.04%) | 5,494,300 |
| 13 Apr 2022 | MYR | 0.99 | 1.01 | 0.94 | 0.96 | 0.96 | -0.015 (-1.54%) | 27,260,800 |
