| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | MYR | 3.18 | 3.2 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 605,700 |
| 30 Nov 2023 | MYR | 3.15 | 3.22 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 1,485,000 |
| 29 Nov 2023 | MYR | 3.2 | 3.21 | 3.13 | 3.15 | 3.15 | -0.06 (-1.87%) | 5,751,000 |
| 28 Nov 2023 | MYR | 3.21 | 3.23 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 1,817,000 |
| 27 Nov 2023 | MYR | 3.28 | 3.29 | 3.21 | 3.21 | 3.21 | -0.08 (-2.43%) | 1,259,600 |
| 24 Nov 2023 | MYR | 3.26 | 3.3 | 3.25 | 3.29 | 3.29 | +0.02 (+0.61%) | 1,921,000 |
| 23 Nov 2023 | MYR | 3.28 | 3.3 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 3,877,100 |
| 22 Nov 2023 | MYR | 3.28 | 3.32 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 4,939,700 |
| 21 Nov 2023 | MYR | 3.31 | 3.31 | 3.26 | 3.3 | 3.3 | -0.01 (-0.30%) | 4,266,600 |
| 20 Nov 2023 | MYR | 3.2 | 3.31 | 3.2 | 3.31 | 3.31 | +0.1 (+3.12%) | 5,588,300 |
| 17 Nov 2023 | MYR | 3.2 | 3.22 | 3.19 | 3.21 | 3.21 | -0.01 (-0.31%) | 6,036,200 |
| 16 Nov 2023 | MYR | 3.27 | 3.27 | 3.18 | 3.22 | 3.22 | -0.05 (-1.53%) | 3,053,100 |
| 15 Nov 2023 | MYR | 3.26 | 3.33 | 3.22 | 3.27 | 3.27 | +0.05 (+1.55%) | 7,455,200 |
| 14 Nov 2023 | MYR | 3.2 | 3.25 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 4,599,300 |
| 10 Nov 2023 | MYR | 3.18 | 3.23 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 3,688,000 |
| 9 Nov 2023 | MYR | 3.23 | 3.25 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 5,702,300 |
| 8 Nov 2023 | MYR | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | +0.02 (+0.62%) | 2,345,600 |
| 7 Nov 2023 | MYR | 3.26 | 3.29 | 3.23 | 3.23 | 3.23 | -0.03 (-0.92%) | 4,287,400 |
| 6 Nov 2023 | MYR | 3.18 | 3.34 | 3.18 | 3.26 | 3.26 | +0.1 (+3.16%) | 7,502,100 |
| 3 Nov 2023 | MYR | 3.2 | 3.2 | 3.16 | 3.16 | 3.16 | -0.03 (-0.94%) | 4,896,000 |
| 2 Nov 2023 | MYR | 3.18 | 3.2 | 3.16 | 3.19 | 3.19 | +0.04 (+1.27%) | 1,693,700 |
| 1 Nov 2023 | MYR | 3.17 | 3.19 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 3,221,600 |
| 31 Oct 2023 | MYR | 3.2 | 3.2 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 1,663,600 |
| 30 Oct 2023 | MYR | 3.2 | 3.21 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 1,484,100 |
| 27 Oct 2023 | MYR | 3.25 | 3.25 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 403,000 |
| 26 Oct 2023 | MYR | 3.2 | 3.24 | 3.19 | 3.24 | 3.24 | +0.04 (+1.25%) | 907,200 |
| 25 Oct 2023 | MYR | 3.23 | 3.25 | 3.19 | 3.2 | 3.2 | -0.02 (-0.62%) | 7,306,300 |
| 24 Oct 2023 | MYR | 3.2 | 3.23 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 2,388,400 |
| 23 Oct 2023 | MYR | 3.26 | 3.26 | 3.19 | 3.2 | 3.2 | -0.06 (-1.84%) | 539,700 |
| 20 Oct 2023 | MYR | 3.16 | 3.29 | 3.16 | 3.26 | 3.26 | +0.09 (+2.84%) | 2,708,300 |
