| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | MYR | 0.765 | 0.75 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 369,900 |
| 23 Jun 2022 | MYR | 0.77 | 0.745 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 499,700 |
| 22 Jun 2022 | MYR | 0.79 | 0.74 | 0.785 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,043,500 |
| 21 Jun 2022 | MYR | 0.78 | 0.76 | 0.765 | 0.78 | 0.78 | +0.02 (+2.63%) | 712,500 |
| 20 Jun 2022 | MYR | 0.795 | 0.76 | 0.795 | 0.76 | 0.76 | -0.035 (-4.40%) | 1,299,800 |
| 17 Jun 2022 | MYR | 0.81 | 0.79 | 0.81 | 0.795 | 0.795 | -0.025 (-3.05%) | 1,044,300 |
| 16 Jun 2022 | MYR | 0.835 | 0.805 | 0.825 | 0.82 | 0.82 | +0.005 (+0.61%) | 1,083,500 |
| 15 Jun 2022 | MYR | 0.85 | 0.815 | 0.85 | 0.815 | 0.815 | -0.045 (-5.23%) | 1,096,500 |
| 14 Jun 2022 | MYR | 0.865 | 0.825 | 0.825 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,215,900 |
| 13 Jun 2022 | MYR | 0.9 | 0.84 | 0.9 | 0.85 | 0.85 | -0.06 (-6.59%) | 1,504,800 |
| 10 Jun 2022 | MYR | 0.92 | 0.9 | 0.915 | 0.91 | 0.91 | -0.02 (-2.15%) | 805,100 |
| 9 Jun 2022 | MYR | 0.94 | 0.92 | 0.94 | 0.93 | 0.93 | -0.01 (-1.06%) | 490,500 |
| 8 Jun 2022 | MYR | 0.97 | 0.94 | 0.96 | 0.94 | 0.94 | -0.02 (-2.08%) | 294,300 |
| 7 Jun 2022 | MYR | 0.975 | 0.955 | 0.955 | 0.96 | 0.96 | +0.005 (+0.52%) | 980,700 |
| 3 Jun 2022 | MYR | 0.955 | 0.925 | 0.925 | 0.955 | 0.955 | +0.035 (+3.80%) | 1,562,300 |
| 2 Jun 2022 | MYR | 0.95 | 0.915 | 0.95 | 0.92 | 0.92 | -0.035 (-3.66%) | 1,659,000 |
| 1 Jun 2022 | MYR | 0.965 | 0.91 | 0.92 | 0.955 | 0.955 | +0.035 (+3.80%) | 3,166,200 |
| 31 May 2022 | MYR | 0.94 | 0.915 | 0.92 | 0.92 | 0.92 | -0.015 (-1.60%) | 2,156,300 |
| 30 May 2022 | MYR | 0.95 | 0.925 | 0.95 | 0.935 | 0.935 | -0.015 (-1.58%) | 965,900 |
| 27 May 2022 | MYR | 0.985 | 0.95 | 0.985 | 0.95 | 0.95 | -0.015 (-1.55%) | 936,900 |
| 26 May 2022 | MYR | 0.995 | 0.95 | 0.985 | 0.965 | 0.965 | -0.015 (-1.53%) | 1,302,000 |
| 25 May 2022 | MYR | 0.995 | 0.98 | 0.99 | 0.98 | 0.98 | -0.02 (-2%) | 1,097,500 |
| 24 May 2022 | MYR | 1.01 | 0.99 | 0.99 | 1 | 1 | +0.015 (+1.52%) | 2,966,400 |
| 23 May 2022 | MYR | 1.02 | 0.985 | 1.02 | 0.985 | 0.985 | -0.035 (-3.43%) | 1,017,900 |
| 20 May 2022 | MYR | 1.03 | 0.96 | 0.98 | 1.02 | 1.02 | +0.035 (+3.55%) | 4,323,400 |
| 19 May 2022 | MYR | 1.01 | 0.98 | 0.995 | 0.985 | 0.985 | -0.035 (-3.43%) | 2,423,300 |
| 18 May 2022 | MYR | 1.04 | 1 | 1.04 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,767,600 |
| 17 May 2022 | MYR | 1.07 | 1.01 | 1.05 | 1.03 | 1.03 | -0.01 (-0.96%) | 2,897,900 |
| 13 May 2022 | MYR | 1.05 | 1.01 | 1.04 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,107,500 |
| 12 May 2022 | MYR | 1.08 | 1.02 | 1.06 | 1.02 | 1.02 | -0.05 (-4.67%) | 4,934,100 |
