| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | MYR | 1.23 | 1.19 | 1.23 | 1.19 | 1.19 | -0.03 (-2.46%) | 2,581,500 |
| 9 Feb 2022 | MYR | 1.23 | 1.19 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 3,162,800 |
| 8 Feb 2022 | MYR | 1.24 | 1.18 | 1.23 | 1.19 | 1.19 | -0.04 (-3.25%) | 3,536,600 |
| 7 Feb 2022 | MYR | 1.24 | 1.16 | 1.16 | 1.23 | 1.23 | +0.07 (+6.03%) | 8,996,900 |
| 4 Feb 2022 | MYR | 1.17 | 1.14 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,406,500 |
| 3 Feb 2022 | MYR | 1.17 | 1.14 | 1.16 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,416,100 |
| 31 Jan 2022 | MYR | 1.16 | 1.13 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 526,200 |
| 28 Jan 2022 | MYR | 1.15 | 1.12 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,406,900 |
| 27 Jan 2022 | MYR | 1.17 | 1.12 | 1.17 | 1.12 | 1.12 | -0.05 (-4.27%) | 2,149,600 |
| 26 Jan 2022 | MYR | 1.17 | 1.15 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,011,900 |
| 25 Jan 2022 | MYR | 1.18 | 1.13 | 1.17 | 1.14 | 1.14 | -0.03 (-2.56%) | 4,075,500 |
| 24 Jan 2022 | MYR | 1.25 | 1.16 | 1.2 | 1.17 | 1.17 | -0.01 (-0.85%) | 14,058,600 |
| 21 Jan 2022 | MYR | 1.19 | 1.12 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 7,587,400 |
| 20 Jan 2022 | MYR | 1.15 | 1.11 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,531,600 |
| 19 Jan 2022 | MYR | 1.15 | 1.12 | 1.15 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,555,900 |
| 17 Jan 2022 | MYR | 1.16 | 1.1 | 1.13 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,260,700 |
| 14 Jan 2022 | MYR | 1.16 | 1.1 | 1.16 | 1.13 | 1.13 | -0.03 (-2.59%) | 6,118,800 |
| 13 Jan 2022 | MYR | 1.18 | 1.13 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 4,281,800 |
| 12 Jan 2022 | MYR | 1.18 | 1.13 | 1.18 | 1.16 | 1.16 | -0.01 (-0.85%) | 3,658,700 |
| 11 Jan 2022 | MYR | 1.19 | 1.06 | 1.08 | 1.17 | 1.17 | +0.09 (+8.33%) | 10,992,400 |
| 10 Jan 2022 | MYR | 1.12 | 1.04 | 1.12 | 1.08 | 1.08 | -0.04 (-3.57%) | 5,165,500 |
| 7 Jan 2022 | MYR | 1.15 | 1.08 | 1.14 | 1.12 | 1.12 | -0.02 (-1.75%) | 5,619,100 |
| 6 Jan 2022 | MYR | 1.15 | 1.12 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 3,021,200 |
| 5 Jan 2022 | MYR | 1.16 | 1.11 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 3,813,200 |
| 4 Jan 2022 | MYR | 1.19 | 1.12 | 1.17 | 1.13 | 1.13 | -0.04 (-3.42%) | 9,233,700 |
| 3 Jan 2022 | MYR | 1.17 | 1.1 | 1.13 | 1.17 | 1.17 | +0.05 (+4.46%) | 11,762,900 |
| 31 Dec 2021 | MYR | 1.13 | 1.06 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 9,064,900 |
| 30 Dec 2021 | MYR | 1.09 | 1.02 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 13,631,500 |
| 29 Dec 2021 | MYR | 1.04 | 0.98 | 0.98 | 1.04 | 1.04 | +0.065 (+6.67%) | 20,054,700 |
| 28 Dec 2021 | MYR | 0.985 | 0.955 | 0.98 | 0.975 | 0.975 | +0.01 (+1.04%) | 3,524,900 |
