| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2023 | MYR | 3.38 | 3.2 | 3.36 | 3.25 | 3.25 | -0.1 (-2.99%) | 3,508,300 |
| 26 Jan 2023 | MYR | 3.43 | 3.35 | 3.42 | 3.35 | 3.35 | -0.06 (-1.76%) | 4,020,600 |
| 25 Jan 2023 | MYR | 3.43 | 3.32 | 3.38 | 3.41 | 3.41 | +0.11 (+3.33%) | 3,097,400 |
| 20 Jan 2023 | MYR | 3.39 | 3.3 | 3.35 | 3.3 | 3.3 | -0.06 (-1.79%) | 1,986,000 |
| 19 Jan 2023 | MYR | 3.36 | 3.31 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 2,895,000 |
| 18 Jan 2023 | MYR | 3.42 | 3.27 | 3.34 | 3.4 | 3.4 | +0.06 (+1.80%) | 3,625,200 |
| 17 Jan 2023 | MYR | 3.36 | 3.24 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 2,310,000 |
| 16 Jan 2023 | MYR | 3.33 | 3.19 | 3.19 | 3.33 | 3.33 | +0.09 (+2.78%) | 2,844,400 |
| 13 Jan 2023 | MYR | 3.43 | 3.14 | 3.31 | 3.24 | 3.24 | -0.07 (-2.11%) | 7,032,100 |
| 12 Jan 2023 | MYR | 3.31 | 3.16 | 3.18 | 3.31 | 3.31 | +0.14 (+4.42%) | 6,394,800 |
| 11 Jan 2023 | MYR | 3.18 | 3.1 | 3.13 | 3.17 | 3.17 | +0.02 (+0.63%) | 2,602,000 |
| 10 Jan 2023 | MYR | 3.15 | 3.09 | 3.12 | 3.15 | 3.15 | +0.04 (+1.29%) | 1,690,100 |
| 9 Jan 2023 | MYR | 3.17 | 3.02 | 3.03 | 3.11 | 3.11 | +0.11 (+3.67%) | 4,559,000 |
| 6 Jan 2023 | MYR | 3.1 | 2.99 | 3.1 | 3 | 3 | -0.11 (-3.54%) | 2,565,900 |
| 5 Jan 2023 | MYR | 3.14 | 3.08 | 3.13 | 3.11 | 3.11 | -0.02 (-0.64%) | 1,144,800 |
| 4 Jan 2023 | MYR | 3.13 | 3.08 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 1,161,700 |
| 3 Jan 2023 | MYR | 3.17 | 3.01 | 3.08 | 3.12 | 3.12 | +0.04 (+1.30%) | 983,700 |
| 30 Dec 2022 | MYR | 3.1 | 3 | 3.08 | 3.08 | 3.08 | +0.03 (+0.98%) | 1,936,800 |
| 29 Dec 2022 | MYR | 3.05 | 3.01 | 3.04 | 3.05 | 3.05 | +0.03 (+0.99%) | 419,800 |
| 28 Dec 2022 | MYR | 3.1 | 3.02 | 3.1 | 3.02 | 3.02 | -0.08 (-2.58%) | 1,138,400 |
| 27 Dec 2022 | MYR | 3.14 | 3.05 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 644,900 |
| 23 Dec 2022 | MYR | 3.11 | 3.06 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 755,700 |
| 22 Dec 2022 | MYR | 3.17 | 3.09 | 3.15 | 3.1 | 3.1 | -0.02 (-0.64%) | 1,308,600 |
| 21 Dec 2022 | MYR | 3.19 | 3.11 | 3.15 | 3.12 | 3.12 | 0.0 (0.0%) | 2,718,100 |
| 20 Dec 2022 | MYR | 3.29 | 3.12 | 3.27 | 3.12 | 3.12 | -0.18 (-5.45%) | 3,474,500 |
| 19 Dec 2022 | MYR | 3.3 | 3.2 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 905,800 |
| 16 Dec 2022 | MYR | 3.32 | 3.08 | 3.12 | 3.32 | 3.32 | +0.17 (+5.40%) | 2,918,400 |
| 15 Dec 2022 | MYR | 3.23 | 3.13 | 3.23 | 3.15 | 3.15 | -0.1 (-3.08%) | 1,965,200 |
| 14 Dec 2022 | MYR | 3.32 | 3.22 | 3.25 | 3.25 | 3.25 | +0.03 (+0.93%) | 1,918,400 |
| 13 Dec 2022 | MYR | 3.27 | 3.21 | 3.25 | 3.22 | 3.22 | -0.02 (-0.62%) | 881,200 |
