| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 23 Aug 2022 | MYR | 2.08 | 2.16 | 2.07 | 2.15 | 2.15 | +0.07 (+3.37%) | 3,598,600 |
| 22 Aug 2022 | MYR | 2.07 | 2.12 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 1,024,000 |
| 19 Aug 2022 | MYR | 2.07 | 2.07 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,352,300 |
| 18 Aug 2022 | MYR | 2.09 | 2.14 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 1,359,100 |
| 17 Aug 2022 | MYR | 2.11 | 2.11 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 928,400 |
| 16 Aug 2022 | MYR | 2.1 | 2.13 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,725,300 |
| 15 Aug 2022 | MYR | 2.1 | 2.11 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,825,300 |
| 12 Aug 2022 | MYR | 2.06 | 2.1 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 1,096,000 |
| 11 Aug 2022 | MYR | 2.03 | 2.05 | 1.99 | 2.05 | 2.05 | +0.05 (+2.50%) | 2,154,500 |
| 10 Aug 2022 | MYR | 2.02 | 2.03 | 1.99 | 2 | 2 | 0.0 (0.0%) | 1,535,800 |
| 9 Aug 2022 | MYR | 2.03 | 2.03 | 1.99 | 2 | 2 | 0.0 (0.0%) | 1,121,800 |
| 8 Aug 2022 | MYR | 2.01 | 2.06 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 1,362,500 |
| 5 Aug 2022 | MYR | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,324,700 |
| 4 Aug 2022 | MYR | 2.06 | 2.09 | 1.99 | 2 | 2 | -0.05 (-2.44%) | 2,070,500 |
| 3 Aug 2022 | MYR | 2.05 | 2.11 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,702,400 |
| 2 Aug 2022 | MYR | 2.1 | 2.11 | 2.06 | 2.07 | 2.07 | -0.05 (-2.36%) | 1,957,900 |
| 1 Aug 2022 | MYR | 2.14 | 2.14 | 2.06 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,074,300 |
| 29 Jul 2022 | MYR | 2.09 | 2.1 | 2.07 | 2.1 | 2.1 | +0.05 (+2.44%) | 810,800 |
| 28 Jul 2022 | MYR | 1.99 | 2.1 | 1.98 | 2.05 | 2.05 | +0.08 (+4.06%) | 4,008,800 |
| 27 Jul 2022 | MYR | 1.95 | 2.01 | 1.95 | 1.97 | 1.97 | +0.03 (+1.55%) | 712,600 |
| 26 Jul 2022 | MYR | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,868,900 |
| 25 Jul 2022 | MYR | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 825,500 |
| 22 Jul 2022 | MYR | 2 | 2.03 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 2,982,600 |
| 21 Jul 2022 | MYR | 1.95 | 1.99 | 1.94 | 1.99 | 1.99 | +0.04 (+2.05%) | 3,441,800 |
| 20 Jul 2022 | MYR | 1.91 | 1.97 | 1.9 | 1.95 | 1.95 | +0.06 (+3.17%) | 2,226,500 |
| 19 Jul 2022 | MYR | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,854,200 |
| 18 Jul 2022 | MYR | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | +0.04 (+2.19%) | 2,809,600 |
| 15 Jul 2022 | MYR | 1.88 | 1.92 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 2,570,100 |
