| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | MYR | 3.73 | 3.85 | 3.69 | 3.8 | 3.8 | +0.13 (+3.54%) | 3,637,200 |
| 12 Sep 2024 | MYR | 3.61 | 3.75 | 3.61 | 3.67 | 3.67 | +0.08 (+2.23%) | 3,434,000 |
| 11 Sep 2024 | MYR | 3.63 | 3.66 | 3.57 | 3.59 | 3.59 | -0.04 (-1.10%) | 2,167,900 |
| 10 Sep 2024 | MYR | 3.68 | 3.68 | 3.58 | 3.63 | 3.63 | -0.03 (-0.82%) | 3,243,900 |
| 9 Sep 2024 | MYR | 3.58 | 3.67 | 3.48 | 3.66 | 3.66 | +0.07 (+1.95%) | 1,478,100 |
| 6 Sep 2024 | MYR | 3.59 | 3.61 | 3.51 | 3.59 | 3.59 | 0.0 (0.0%) | 5,382,800 |
| 5 Sep 2024 | MYR | 3.7 | 3.7 | 3.45 | 3.59 | 3.59 | -0.08 (-2.18%) | 8,332,200 |
| 4 Sep 2024 | MYR | 3.69 | 3.73 | 3.63 | 3.67 | 3.67 | -0.09 (-2.39%) | 2,518,000 |
| 3 Sep 2024 | MYR | 3.78 | 3.78 | 3.7 | 3.76 | 3.76 | 0.0 (0.0%) | 3,116,000 |
| 2 Sep 2024 | MYR | 3.6 | 3.76 | 3.58 | 3.76 | 3.76 | +0.16 (+4.44%) | 4,769,100 |
| 30 Aug 2024 | MYR | 3.63 | 3.72 | 3.44 | 3.6 | 3.6 | -0.02 (-0.55%) | 11,706,000 |
| 29 Aug 2024 | MYR | 3.52 | 3.62 | 3.33 | 3.62 | 3.62 | +0.08 (+2.26%) | 19,719,200 |
| 28 Aug 2024 | MYR | 3.7 | 3.74 | 3.51 | 3.54 | 3.54 | -0.15 (-4.07%) | 7,360,500 |
| 27 Aug 2024 | MYR | 3.82 | 3.82 | 3.63 | 3.69 | 3.69 | -0.11 (-2.89%) | 6,547,100 |
| 26 Aug 2024 | MYR | 3.8 | 3.86 | 3.76 | 3.8 | 3.8 | +0.06 (+1.60%) | 4,157,200 |
| 23 Aug 2024 | MYR | 3.77 | 3.8 | 3.69 | 3.74 | 3.74 | -0.06 (-1.58%) | 3,101,000 |
| 22 Aug 2024 | MYR | 3.85 | 3.93 | 3.77 | 3.8 | 3.8 | -0.03 (-0.78%) | 6,413,300 |
| 21 Aug 2024 | MYR | 3.72 | 3.84 | 3.72 | 3.83 | 3.83 | +0.11 (+2.96%) | 6,471,900 |
| 20 Aug 2024 | MYR | 3.89 | 3.89 | 3.7 | 3.72 | 3.72 | -0.16 (-4.12%) | 11,162,900 |
| 19 Aug 2024 | MYR | 3.96 | 4.01 | 3.85 | 3.88 | 3.88 | -0.06 (-1.52%) | 7,705,200 |
| 16 Aug 2024 | MYR | 3.97 | 4.01 | 3.86 | 3.94 | 3.94 | -0.01 (-0.25%) | 9,463,600 |
| 15 Aug 2024 | MYR | 4.15 | 4.15 | 3.88 | 3.95 | 3.95 | -0.2 (-4.82%) | 13,586,200 |
| 14 Aug 2024 | MYR | 4.24 | 4.26 | 4.08 | 4.15 | 4.15 | -0.05 (-1.19%) | 2,223,200 |
| 13 Aug 2024 | MYR | 4.24 | 4.24 | 4.19 | 4.2 | 4.2 | -0.01 (-0.24%) | 2,922,900 |
| 12 Aug 2024 | MYR | 4.2 | 4.25 | 4.17 | 4.21 | 4.21 | +0.01 (+0.24%) | 1,684,700 |
| 9 Aug 2024 | MYR | 4.11 | 4.21 | 4.1 | 4.2 | 4.2 | +0.15 (+3.70%) | 1,677,400 |
| 8 Aug 2024 | MYR | 4 | 4.09 | 3.66 | 4.05 | 4.05 | +0.01 (+0.25%) | 2,692,700 |
| 7 Aug 2024 | MYR | 3.92 | 4.06 | 3.83 | 4.04 | 4.04 | +0.13 (+3.32%) | 3,701,600 |
| 6 Aug 2024 | MYR | 3.74 | 3.92 | 3.74 | 3.91 | 3.91 | +0.2 (+5.39%) | 10,512,600 |
| 5 Aug 2024 | MYR | 3.99 | 3.99 | 3.65 | 3.71 | 3.71 | -0.38 (-9.29%) | 15,868,600 |
