| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2022 | MYR | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,563,400 |
| 30 Sep 2022 | MYR | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 344,900 |
| 29 Sep 2022 | MYR | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | +0.03 (+2.70%) | 904,200 |
| 28 Sep 2022 | MYR | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,151,800 |
| 27 Sep 2022 | MYR | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 435,000 |
| 26 Sep 2022 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 654,900 |
| 23 Sep 2022 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 437,600 |
| 22 Sep 2022 | MYR | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 1,449,200 |
| 21 Sep 2022 | MYR | 1.16 | 1.17 | 1.1 | 1.11 | 1.11 | -0.07 (-5.93%) | 1,574,200 |
| 20 Sep 2022 | MYR | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 2,658,200 |
| 19 Sep 2022 | MYR | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 542,800 |
| 15 Sep 2022 | MYR | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 688,700 |
| 14 Sep 2022 | MYR | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 1,150,700 |
| 13 Sep 2022 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,171,800 |
| 12 Sep 2022 | MYR | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 820,300 |
| 9 Sep 2022 | MYR | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 786,000 |
| 8 Sep 2022 | MYR | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,200,700 |
| 7 Sep 2022 | MYR | 1.17 | 1.22 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 2,862,300 |
| 6 Sep 2022 | MYR | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 3,129,800 |
| 5 Sep 2022 | MYR | 1.11 | 1.17 | 1.1 | 1.16 | 1.16 | +0.06 (+5.45%) | 4,842,100 |
| 2 Sep 2022 | MYR | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 347,900 |
| 1 Sep 2022 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 469,500 |
| 30 Aug 2022 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 664,700 |
| 29 Aug 2022 | MYR | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 3,264,400 |
| 26 Aug 2022 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 1,585,700 |
| 25 Aug 2022 | MYR | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 1,830,900 |
| 24 Aug 2022 | MYR | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,720,900 |
| 23 Aug 2022 | MYR | 1.1 | 1.11 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,339,400 |
| 22 Aug 2022 | MYR | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 3,849,900 |
| 19 Aug 2022 | MYR | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 4,289,700 |
