| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2023 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 833,400 |
| 29 Sep 2023 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 234,400 |
| 27 Sep 2023 | MYR | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 316,700 |
| 26 Sep 2023 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 118,700 |
| 25 Sep 2023 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 548,900 |
| 22 Sep 2023 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 389,000 |
| 21 Sep 2023 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 609,800 |
| 20 Sep 2023 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 339,200 |
| 19 Sep 2023 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 169,100 |
| 18 Sep 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 487,400 |
| 15 Sep 2023 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 393,100 |
| 14 Sep 2023 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 293,500 |
| 13 Sep 2023 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 244,400 |
| 12 Sep 2023 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 223,200 |
| 11 Sep 2023 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,083,600 |
| 8 Sep 2023 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 413,700 |
| 7 Sep 2023 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,097,700 |
| 6 Sep 2023 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 440,200 |
| 5 Sep 2023 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 174,500 |
| 4 Sep 2023 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 914,300 |
| 1 Sep 2023 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 115,800 |
| 30 Aug 2023 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 705,700 |
| 29 Aug 2023 | MYR | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 1,322,300 |
| 28 Aug 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 327,300 |
| 25 Aug 2023 | MYR | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 543,300 |
| 24 Aug 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 769,100 |
| 23 Aug 2023 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 275,500 |
| 22 Aug 2023 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 338,200 |
| 21 Aug 2023 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 324,300 |
| 18 Aug 2023 | MYR | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,623,300 |
