| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | MYR | 9.22 | 9.3 | 9.02 | 9.1 | 9.1 | -0.25 (-2.67%) | 30,200 |
| 7 Mar 2022 | MYR | 9.9 | 9.9 | 9.33 | 9.35 | 9.35 | -0.65 (-6.50%) | 127,600 |
| 4 Mar 2022 | MYR | 10.08 | 10.08 | 9.87 | 10 | 10 | -0.08 (-0.79%) | 34,200 |
| 3 Mar 2022 | MYR | 10.3 | 10.3 | 10.06 | 10.08 | 10.08 | -0.42 (-4%) | 21,200 |
| 2 Mar 2022 | MYR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.12 (-1.13%) | 3,000 |
| 1 Mar 2022 | MYR | 10.58 | 10.62 | 10.5 | 10.62 | 10.62 | +0.06 (+0.57%) | 6,700 |
| 28 Feb 2022 | MYR | 10.5 | 10.58 | 10.22 | 10.56 | 10.56 | +0.26 (+2.52%) | 22,900 |
| 25 Feb 2022 | MYR | 10.14 | 10.4 | 10.14 | 10.3 | 10.3 | +0.35 (+3.52%) | 21,900 |
| 24 Feb 2022 | MYR | 10.22 | 10.24 | 9.9 | 9.95 | 9.95 | -0.33 (-3.21%) | 49,100 |
| 23 Feb 2022 | MYR | 10.36 | 10.4 | 10.22 | 10.28 | 10.28 | +0.06 (+0.59%) | 37,100 |
| 22 Feb 2022 | MYR | 10.74 | 10.76 | 10.06 | 10.22 | 10.22 | -0.62 (-5.72%) | 40,100 |
| 21 Feb 2022 | MYR | 11.12 | 11.12 | 10.84 | 10.84 | 10.84 | -0.28 (-2.52%) | 23,900 |
| 18 Feb 2022 | MYR | 11.16 | 11.16 | 11.12 | 11.12 | 11.12 | -0.06 (-0.54%) | 10,000 |
| 17 Feb 2022 | MYR | 11.48 | 11.5 | 11.14 | 11.18 | 11.18 | +0.08 (+0.72%) | 7,600 |
| 15 Feb 2022 | MYR | 11.08 | 11.1 | 11 | 11.1 | 11.1 | +0.02 (+0.18%) | 11,200 |
| 14 Feb 2022 | MYR | 11.68 | 11.68 | 11.08 | 11.08 | 11.08 | -0.62 (-5.30%) | 17,400 |
| 11 Feb 2022 | MYR | 11.52 | 11.88 | 11.52 | 11.7 | 11.7 | +0.16 (+1.39%) | 26,700 |
| 10 Feb 2022 | MYR | 11.18 | 11.6 | 11.18 | 11.54 | 11.54 | +0.56 (+5.10%) | 24,200 |
| 9 Feb 2022 | MYR | 10.98 | 11.1 | 10.98 | 10.98 | 10.98 | +0.08 (+0.73%) | 14,300 |
| 8 Feb 2022 | MYR | 10.68 | 10.9 | 10.6 | 10.9 | 10.9 | +0.18 (+1.68%) | 6,200 |
| 7 Feb 2022 | MYR | 10.56 | 10.82 | 10.56 | 10.72 | 10.72 | +0.14 (+1.32%) | 4,600 |
| 4 Feb 2022 | MYR | 10.6 | 10.6 | 10.54 | 10.58 | 10.58 | +0.06 (+0.57%) | 3,300 |
| 3 Feb 2022 | MYR | 11 | 11 | 10.52 | 10.52 | 10.52 | -0.48 (-4.36%) | 39,700 |
| 31 Jan 2022 | MYR | 10.9 | 11 | 10.9 | 11 | 11 | +0.18 (+1.66%) | 1,100 |
| 28 Jan 2022 | MYR | 10.88 | 10.94 | 10.82 | 10.82 | 10.82 | -0.06 (-0.55%) | 4,300 |
| 27 Jan 2022 | MYR | 10.7 | 10.88 | 10.54 | 10.88 | 10.88 | +0.08 (+0.74%) | 10,000 |
| 26 Jan 2022 | MYR | 10.6 | 10.8 | 10.52 | 10.8 | 10.8 | +0.6 (+5.88%) | 6,200 |
| 25 Jan 2022 | MYR | 10.54 | 10.54 | 10.04 | 10.2 | 10.2 | -0.34 (-3.23%) | 30,400 |
| 24 Jan 2022 | MYR | 10.88 | 10.9 | 10.54 | 10.54 | 10.54 | -0.14 (-1.31%) | 34,400 |
| 21 Jan 2022 | MYR | 10.66 | 10.98 | 10.58 | 10.68 | 10.68 | -0.16 (-1.48%) | 20,700 |
