| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2022 | MYR | 2.17 | 2.18 | 2.11 | 2.15 | 2.15 | -0.01 (-0.46%) | 2,033,000 |
| 5 Oct 2022 | MYR | 2.13 | 2.17 | 2.13 | 2.16 | 2.16 | +0.04 (+1.89%) | 1,890,100 |
| 4 Oct 2022 | MYR | 2.13 | 2.16 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 893,000 |
| 3 Oct 2022 | MYR | 2.13 | 2.14 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 1,784,100 |
| 30 Sep 2022 | MYR | 2.1 | 2.16 | 2.07 | 2.15 | 2.15 | +0.03 (+1.42%) | 2,063,000 |
| 29 Sep 2022 | MYR | 2.14 | 2.18 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 1,862,600 |
| 28 Sep 2022 | MYR | 2.14 | 2.17 | 2.07 | 2.12 | 2.12 | +0.01 (+0.47%) | 2,712,300 |
| 27 Sep 2022 | MYR | 2.15 | 2.22 | 2.1 | 2.11 | 2.11 | -0.04 (-1.86%) | 3,847,900 |
| 26 Sep 2022 | MYR | 2.26 | 2.26 | 2.12 | 2.15 | 2.15 | -0.11 (-4.87%) | 4,914,100 |
| 23 Sep 2022 | MYR | 2.33 | 2.34 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 3,866,100 |
| 22 Sep 2022 | MYR | 2.27 | 2.3 | 2.25 | 2.3 | 2.3 | +0.04 (+1.77%) | 3,912,900 |
| 21 Sep 2022 | MYR | 2.24 | 2.28 | 2.2 | 2.26 | 2.26 | +0.02 (+0.89%) | 651,100 |
| 20 Sep 2022 | MYR | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 815,100 |
| 19 Sep 2022 | MYR | 2.3 | 2.31 | 2.24 | 2.27 | 2.27 | -0.03 (-1.30%) | 1,713,900 |
| 15 Sep 2022 | MYR | 2.31 | 2.37 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 4,609,300 |
| 14 Sep 2022 | MYR | 2.24 | 2.31 | 2.24 | 2.29 | 2.29 | 0.0 (0.0%) | 964,200 |
| 13 Sep 2022 | MYR | 2.28 | 2.31 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 2,029,000 |
| 12 Sep 2022 | MYR | 2.3 | 2.33 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,655,200 |
| 9 Sep 2022 | MYR | 2.32 | 2.32 | 2.26 | 2.27 | 2.27 | -0.04 (-1.73%) | 2,164,100 |
| 8 Sep 2022 | MYR | 2.24 | 2.32 | 2.23 | 2.31 | 2.31 | +0.04 (+1.76%) | 5,074,100 |
| 7 Sep 2022 | MYR | 2.12 | 2.28 | 2.1 | 2.27 | 2.27 | +0.13 (+6.07%) | 4,685,000 |
| 6 Sep 2022 | MYR | 2.11 | 2.17 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 2,861,700 |
| 5 Sep 2022 | MYR | 2.12 | 2.13 | 2.08 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,576,100 |
| 2 Sep 2022 | MYR | 2.12 | 2.17 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 2,211,800 |
| 1 Sep 2022 | MYR | 2.11 | 2.12 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 3,073,700 |
| 30 Aug 2022 | MYR | 2.13 | 2.14 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,264,400 |
| 29 Aug 2022 | MYR | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 829,100 |
| 26 Aug 2022 | MYR | 2.11 | 2.18 | 2.11 | 2.15 | 2.15 | +0.02 (+0.94%) | 2,085,200 |
| 25 Aug 2022 | MYR | 2.12 | 2.17 | 2.1 | 2.13 | 2.13 | +0.02 (+0.95%) | 2,662,000 |
| 24 Aug 2022 | MYR | 2.16 | 2.2 | 2.11 | 2.11 | 2.11 | -0.04 (-1.86%) | 2,161,100 |
