| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | MYR | 2.9 | 2.92 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 1,051,800 |
| 20 Jan 2022 | MYR | 2.845 | 2.925 | 2.845 | 2.9 | 2.9 | +0.03 (+1.05%) | 2,165,200 |
| 19 Jan 2022 | MYR | 2.925 | 2.925 | 2.84 | 2.87 | 2.87 | -0.055 (-1.88%) | 1,862,600 |
| 17 Jan 2022 | MYR | 2.945 | 2.95 | 2.91 | 2.925 | 2.925 | -0.02 (-0.68%) | 3,272,600 |
| 14 Jan 2022 | MYR | 2.95 | 2.975 | 2.935 | 2.945 | 2.945 | -0.005 (-0.17%) | 9,886,400 |
| 13 Jan 2022 | MYR | 2.96 | 2.995 | 2.95 | 2.95 | 2.95 | -0.025 (-0.84%) | 8,432,800 |
| 12 Jan 2022 | MYR | 2.98 | 2.99 | 2.95 | 2.975 | 2.975 | -0.005 (-0.17%) | 3,138,800 |
| 11 Jan 2022 | MYR | 2.95 | 2.98 | 2.915 | 2.98 | 2.98 | +0.015 (+0.51%) | 544,600 |
| 10 Jan 2022 | MYR | 2.95 | 2.985 | 2.945 | 2.965 | 2.965 | +0.02 (+0.68%) | 767,400 |
| 7 Jan 2022 | MYR | 2.985 | 2.99 | 2.92 | 2.945 | 2.945 | +0.005 (+0.17%) | 679,600 |
| 6 Jan 2022 | MYR | 2.935 | 2.95 | 2.91 | 2.94 | 2.94 | -0.005 (-0.17%) | 420,200 |
| 5 Jan 2022 | MYR | 2.975 | 2.975 | 2.935 | 2.945 | 2.945 | -0.005 (-0.17%) | 1,149,600 |
| 4 Jan 2022 | MYR | 2.95 | 2.975 | 2.945 | 2.95 | 2.95 | +0.005 (+0.17%) | 898,800 |
| 3 Jan 2022 | MYR | 2.995 | 2.995 | 2.94 | 2.945 | 2.945 | -0.055 (-1.83%) | 1,199,000 |
| 31 Dec 2021 | MYR | 2.94 | 3 | 2.925 | 3 | 3 | +0.055 (+1.87%) | 2,848,400 |
| 30 Dec 2021 | MYR | 2.915 | 2.945 | 2.91 | 2.945 | 2.945 | +0.03 (+1.03%) | 1,125,600 |
| 29 Dec 2021 | MYR | 2.94 | 2.94 | 2.905 | 2.915 | 2.915 | -0.01 (-0.34%) | 910,600 |
| 28 Dec 2021 | MYR | 2.935 | 2.935 | 2.9 | 2.925 | 2.925 | +0.005 (+0.17%) | 1,351,400 |
| 27 Dec 2021 | MYR | 2.92 | 2.92 | 2.87 | 2.92 | 2.92 | -0.005 (-0.17%) | 763,400 |
| 24 Dec 2021 | MYR | 2.905 | 2.925 | 2.905 | 2.925 | 2.925 | -0.005 (-0.17%) | 382,200 |
| 23 Dec 2021 | MYR | 2.925 | 2.935 | 2.905 | 2.93 | 2.93 | +0.015 (+0.51%) | 1,411,800 |
| 22 Dec 2021 | MYR | 2.91 | 2.955 | 2.885 | 2.915 | 2.915 | +0.035 (+1.22%) | 1,299,800 |
| 21 Dec 2021 | MYR | 2.82 | 2.905 | 2.81 | 2.88 | 2.88 | +0.075 (+2.67%) | 2,358,800 |
| 20 Dec 2021 | MYR | 2.795 | 2.835 | 2.79 | 2.805 | 2.805 | +0.005 (+0.18%) | 3,338,200 |
| 17 Dec 2021 | MYR | 2.805 | 2.82 | 2.795 | 2.8 | 2.8 | 0.0 (0.0%) | 798,000 |
| 16 Dec 2021 | MYR | 2.82 | 2.84 | 2.8 | 2.8 | 2.8 | +0.01 (+0.36%) | 401,000 |
| 15 Dec 2021 | MYR | 2.79 | 2.815 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 313,800 |
| 14 Dec 2021 | MYR | 2.755 | 2.825 | 2.755 | 2.79 | 2.79 | -0.01 (-0.36%) | 830,800 |
| 13 Dec 2021 | MYR | 2.8 | 2.825 | 2.775 | 2.8 | 2.8 | 0.0 (0.0%) | 319,400 |
| 10 Dec 2021 | MYR | 2.825 | 2.835 | 2.74 | 2.8 | 2.8 | -0.01 (-0.36%) | 534,800 |
