| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.03 (+2.42%) | 427,200 |
| 30 Jun 2023 | MYR | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 701,600 |
| 28 Jun 2023 | MYR | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 535,900 |
| 27 Jun 2023 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 326,000 |
| 26 Jun 2023 | MYR | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 284,100 |
| 23 Jun 2023 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 636,700 |
| 22 Jun 2023 | MYR | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,001,200 |
| 21 Jun 2023 | MYR | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,310,200 |
| 20 Jun 2023 | MYR | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 714,800 |
| 19 Jun 2023 | MYR | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,078,100 |
| 16 Jun 2023 | MYR | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 432,600 |
| 15 Jun 2023 | MYR | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 517,800 |
| 14 Jun 2023 | MYR | 1.23 | 1.3 | 1.23 | 1.3 | 1.3 | +0.07 (+5.69%) | 1,550,100 |
| 13 Jun 2023 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 1,175,900 |
| 12 Jun 2023 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 913,300 |
| 9 Jun 2023 | MYR | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 1,205,700 |
| 8 Jun 2023 | MYR | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 720,800 |
| 7 Jun 2023 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 285,000 |
| 6 Jun 2023 | MYR | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 793,400 |
| 2 Jun 2023 | MYR | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 1,690,300 |
| 1 Jun 2023 | MYR | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 1,456,000 |
| 31 May 2023 | MYR | 1.33 | 1.36 | 1.26 | 1.27 | 1.27 | -0.07 (-5.22%) | 1,291,200 |
| 30 May 2023 | MYR | 1.31 | 1.41 | 1.29 | 1.34 | 1.34 | +0.06 (+4.69%) | 1,799,800 |
| 29 May 2023 | MYR | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 131,800 |
| 26 May 2023 | MYR | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 377,400 |
| 25 May 2023 | MYR | 1.27 | 1.3 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 132,100 |
| 24 May 2023 | MYR | 1.3 | 1.31 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 599,800 |
| 23 May 2023 | MYR | 1.28 | 1.31 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,394,600 |
| 22 May 2023 | MYR | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 169,600 |
| 19 May 2023 | MYR | 1.3 | 1.32 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 651,500 |
