| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 May 2022 | MYR | 1.08 | 1.04 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 2,273,100 |
| 10 May 2022 | MYR | 1.08 | 1.02 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 3,700,100 |
| 9 May 2022 | MYR | 1.12 | 1.05 | 1.12 | 1.07 | 1.07 | -0.06 (-5.31%) | 4,357,000 |
| 6 May 2022 | MYR | 1.18 | 1.13 | 1.16 | 1.13 | 1.13 | -0.07 (-5.83%) | 4,017,100 |
| 5 May 2022 | MYR | 1.27 | 1.18 | 1.23 | 1.2 | 1.2 | -0.02 (-1.64%) | 4,378,300 |
| 29 Apr 2022 | MYR | 1.22 | 1.17 | 1.21 | 1.22 | 1.22 | +0.03 (+2.52%) | 3,706,600 |
| 28 Apr 2022 | MYR | 1.22 | 1.17 | 1.19 | 1.19 | 1.19 | +0.04 (+3.48%) | 7,201,800 |
| 27 Apr 2022 | MYR | 1.16 | 1.1 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,896,400 |
| 26 Apr 2022 | MYR | 1.15 | 1.12 | 1.14 | 1.13 | 1.13 | -0.03 (-2.59%) | 3,422,200 |
| 25 Apr 2022 | MYR | 1.24 | 1.13 | 1.18 | 1.16 | 1.16 | +0.04 (+3.57%) | 15,439,400 |
| 22 Apr 2022 | MYR | 1.13 | 1.1 | 1.13 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,032,800 |
| 21 Apr 2022 | MYR | 1.16 | 1.12 | 1.16 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,893,200 |
| 20 Apr 2022 | MYR | 1.17 | 1.14 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 5,877,800 |
| 18 Apr 2022 | MYR | 1.16 | 1.12 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,606,500 |
| 15 Apr 2022 | MYR | 1.15 | 1.11 | 1.13 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,850,000 |
| 14 Apr 2022 | MYR | 1.13 | 1.1 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,285,900 |
| 13 Apr 2022 | MYR | 1.16 | 1.1 | 1.13 | 1.11 | 1.11 | -0.06 (-5.13%) | 3,837,700 |
| 12 Apr 2022 | MYR | 1.2 | 1.15 | 1.19 | 1.17 | 1.17 | -0.01 (-0.85%) | 5,554,600 |
| 11 Apr 2022 | MYR | 1.19 | 1.08 | 1.08 | 1.18 | 1.18 | +0.1 (+9.26%) | 11,423,900 |
| 8 Apr 2022 | MYR | 1.09 | 1.07 | 1.09 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,834,600 |
| 7 Apr 2022 | MYR | 1.09 | 1.06 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 4,111,400 |
| 6 Apr 2022 | MYR | 1.09 | 1.06 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 4,903,900 |
