| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2022 | MYR | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 705,000 |
| 30 Sep 2022 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 117,300 |
| 29 Sep 2022 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 68,100 |
| 28 Sep 2022 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 186,800 |
| 27 Sep 2022 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 158,000 |
| 26 Sep 2022 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 165,000 |
| 23 Sep 2022 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 367,900 |
| 22 Sep 2022 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 128,500 |
| 21 Sep 2022 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,054,200 |
| 20 Sep 2022 | MYR | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 796,300 |
| 19 Sep 2022 | MYR | 0.49 | 0.495 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 330,100 |
| 15 Sep 2022 | MYR | 0.46 | 0.495 | 0.46 | 0.49 | 0.49 | +0.025 (+5.38%) | 1,855,800 |
| 14 Sep 2022 | MYR | 0.45 | 0.465 | 0.445 | 0.465 | 0.465 | +0.01 (+2.20%) | 812,600 |
| 13 Sep 2022 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,016,200 |
| 12 Sep 2022 | MYR | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 664,000 |
| 9 Sep 2022 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,183,900 |
| 8 Sep 2022 | MYR | 0.465 | 0.47 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 2,153,400 |
| 7 Sep 2022 | MYR | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 2,658,900 |
| 6 Sep 2022 | MYR | 0.47 | 0.475 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 2,699,600 |
| 5 Sep 2022 | MYR | 0.465 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 2,625,700 |
| 2 Sep 2022 | MYR | 0.47 | 0.475 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 1,709,000 |
| 1 Sep 2022 | MYR | 0.475 | 0.48 | 0.445 | 0.47 | 0.47 | -0.03 (-6%) | 10,235,200 |
| 30 Aug 2022 | MYR | 0.51 | 0.515 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,664,000 |
| 29 Aug 2022 | MYR | 0.505 | 0.515 | 0.495 | 0.51 | 0.51 | -0.02 (-3.77%) | 4,207,500 |
| 26 Aug 2022 | MYR | 0.55 | 0.55 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,849,300 |
| 25 Aug 2022 | MYR | 0.515 | 0.56 | 0.515 | 0.55 | 0.55 | +0.035 (+6.80%) | 7,543,300 |
| 24 Aug 2022 | MYR | 0.5 | 0.515 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 798,400 |
| 23 Aug 2022 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 653,800 |
| 22 Aug 2022 | MYR | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 338,900 |
| 19 Aug 2022 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 514,400 |
