| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | MYR | 2.17 | 2.22 | 2.06 | 2.09 | 2.09 | -0.07 (-3.24%) | 8,047,000 |
| 1 Jun 2022 | MYR | 2.23 | 2.27 | 2.15 | 2.16 | 2.16 | -0.12 (-5.26%) | 5,428,200 |
| 31 May 2022 | MYR | 2.23 | 2.28 | 2.19 | 2.28 | 2.28 | +0.06 (+2.70%) | 6,462,600 |
| 30 May 2022 | MYR | 2.28 | 2.34 | 2.18 | 2.22 | 2.22 | -0.08 (-3.48%) | 5,751,900 |
| 27 May 2022 | MYR | 2.33 | 2.37 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 2,018,800 |
| 26 May 2022 | MYR | 2.22 | 2.33 | 2.19 | 2.3 | 2.3 | +0.04 (+1.77%) | 3,311,500 |
| 25 May 2022 | MYR | 2.2513 | 2.3382 | 2.2339 | 2.26 | 2.26 | +0.009 (+0.39%) | 6,240,112 |
| 24 May 2022 | MYR | 2.26 | 2.3209 | 2.2426 | 2.2513 | 2.2513 | -0.009 (-0.38%) | 4,052,086 |
| 23 May 2022 | MYR | 2.1731 | 2.3209 | 2.1731 | 2.26 | 2.26 | +0.096 (+4.42%) | 3,460,759 |
| 20 May 2022 | MYR | 2.0862 | 2.1905 | 2.0862 | 2.1644 | 2.1644 | +0.087 (+4.18%) | 3,862,493 |
| 19 May 2022 | MYR | 2.0775 | 2.1557 | 2.0514 | 2.0775 | 2.0775 | 0.0 (0.0%) | 3,029,113 |
| 18 May 2022 | MYR | 1.9645 | 2.1035 | 1.9645 | 2.0775 | 2.0775 | +0.139 (+7.18%) | 5,072,989 |
| 17 May 2022 | MYR | 1.9297 | 1.9905 | 1.921 | 1.9384 | 1.9384 | -0.282 (-12.68%) | 6,417,855 |
| 13 May 2022 | MYR | 2.23 | 2.29 | 2.17 | 2.22 | 2.22 | -0.01 (-0.45%) | 3,942,300 |
| 12 May 2022 | MYR | 2.28 | 2.29 | 2.23 | 2.23 | 2.23 | -0.05 (-2.19%) | 2,560,400 |
| 11 May 2022 | MYR | 2.28 | 2.34 | 2.24 | 2.28 | 2.28 | 0.0 (0.0%) | 2,966,300 |
| 10 May 2022 | MYR | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -0.09 (-3.80%) | 4,184,800 |
| 9 May 2022 | MYR | 2.42 | 2.43 | 2.35 | 2.37 | 2.37 | -0.07 (-2.87%) | 529,400 |
| 6 May 2022 | MYR | 2.42 | 2.44 | 2.35 | 2.44 | 2.44 | 0.0 (0.0%) | 1,844,700 |
| 5 May 2022 | MYR | 2.45 | 2.45 | 2.4 | 2.44 | 2.44 | -0.01 (-0.41%) | 853,900 |
| 29 Apr 2022 | MYR | 2.45 | 2.47 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 2,086,500 |
| 28 Apr 2022 | MYR | 2.47 | 2.49 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 879,300 |
| 27 Apr 2022 | MYR | 2.47 | 2.48 | 2.44 | 2.44 | 2.44 | -0.05 (-2.01%) | 1,075,600 |
| 26 Apr 2022 | MYR | 2.46 | 2.5 | 2.46 | 2.49 | 2.49 | +0.02 (+0.81%) | 369,200 |
| 25 Apr 2022 | MYR | 2.48 | 2.5 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 613,200 |
| 22 Apr 2022 | MYR | 2.48 | 2.5 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 490,600 |
| 21 Apr 2022 | MYR | 2.5 | 2.51 | 2.47 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,409,700 |
| 20 Apr 2022 | MYR | 2.49 | 2.52 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 2,469,800 |
| 18 Apr 2022 | MYR | 2.51 | 2.51 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 240,400 |
| 15 Apr 2022 | MYR | 2.51 | 2.51 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 332,400 |
