| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2024 | MYR | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 756,000 |
| 2 May 2024 | MYR | 1.13 | 1.14 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,264,900 |
| 30 Apr 2024 | MYR | 1.18 | 1.21 | 1.11 | 1.13 | 1.13 | -0.05 (-4.24%) | 3,553,700 |
| 29 Apr 2024 | MYR | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | +0.05 (+4.42%) | 1,821,500 |
| 26 Apr 2024 | MYR | 1.1 | 1.14 | 1.08 | 1.13 | 1.13 | +0.03 (+2.73%) | 513,100 |
| 25 Apr 2024 | MYR | 1.13 | 1.14 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 435,500 |
| 24 Apr 2024 | MYR | 1.12 | 1.14 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 410,100 |
| 23 Apr 2024 | MYR | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 576,200 |
| 22 Apr 2024 | MYR | 1.07 | 1.1 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 269,300 |
| 19 Apr 2024 | MYR | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 821,300 |
| 18 Apr 2024 | MYR | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 512,300 |
| 17 Apr 2024 | MYR | 1.04 | 1.14 | 1.02 | 1.14 | 1.14 | +0.1 (+9.62%) | 842,000 |
| 16 Apr 2024 | MYR | 1.11 | 1.12 | 1.02 | 1.04 | 1.04 | -0.09 (-7.96%) | 1,045,300 |
| 15 Apr 2024 | MYR | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 978,300 |
| 12 Apr 2024 | MYR | 1.11 | 1.18 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,131,100 |
| 9 Apr 2024 | MYR | 1.12 | 1.16 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 489,600 |
| 8 Apr 2024 | MYR | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 583,400 |
| 5 Apr 2024 | MYR | 1.19 | 1.2 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 977,100 |
| 4 Apr 2024 | MYR | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 481,500 |
| 3 Apr 2024 | MYR | 1.16 | 1.2 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 402,300 |
| 2 Apr 2024 | MYR | 1.21 | 1.25 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 2,084,000 |
| 1 Apr 2024 | MYR | 1.23 | 1.26 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,348,200 |
| 29 Mar 2024 | MYR | 1.24 | 1.24 | 1.09 | 1.23 | 1.23 | -0.04 (-3.15%) | 6,253,000 |
| 27 Mar 2024 | MYR | 1.42 | 1.42 | 1.17 | 1.27 | 1.27 | -0.17 (-11.81%) | 7,951,900 |
| 26 Mar 2024 | MYR | 1.42 | 1.48 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 2,854,800 |
| 25 Mar 2024 | MYR | 1.31 | 1.41 | 1.26 | 1.41 | 1.41 | +0.09 (+6.82%) | 3,437,600 |
| 22 Mar 2024 | MYR | 1.2 | 1.32 | 1.19 | 1.32 | 1.32 | +0.1 (+8.20%) | 2,810,900 |
| 21 Mar 2024 | MYR | 1.15 | 1.22 | 1.14 | 1.22 | 1.22 | +0.07 (+6.09%) | 3,066,000 |
| 20 Mar 2024 | MYR | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,101,800 |
| 19 Mar 2024 | MYR | 1.13 | 1.16 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 1,526,900 |
