| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2023 | MYR | 1.08 | 1.16 | 1.07 | 1.16 | 1.16 | +0.07 (+6.42%) | 2,733,500 |
| 29 Sep 2023 | MYR | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,582,400 |
| 27 Sep 2023 | MYR | 1.11 | 1.14 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,845,600 |
| 26 Sep 2023 | MYR | 1.17 | 1.17 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 3,385,400 |
| 25 Sep 2023 | MYR | 1.13 | 1.2 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 3,196,600 |
| 22 Sep 2023 | MYR | 1.12 | 1.18 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 6,450,900 |
| 21 Sep 2023 | MYR | 1.05 | 1.13 | 1.04 | 1.12 | 1.12 | +0.07 (+6.67%) | 4,968,300 |
| 20 Sep 2023 | MYR | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,290,800 |
| 19 Sep 2023 | MYR | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 2,817,200 |
| 18 Sep 2023 | MYR | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 4,245,600 |
| 15 Sep 2023 | MYR | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 5,591,400 |
| 14 Sep 2023 | MYR | 0.985 | 0.995 | 0.975 | 0.99 | 0.99 | +0.005 (+0.51%) | 2,714,600 |
| 13 Sep 2023 | MYR | 0.98 | 1 | 0.98 | 0.985 | 0.985 | 0.0 (0.0%) | 1,515,500 |
| 12 Sep 2023 | MYR | 1.01 | 1.01 | 0.98 | 0.985 | 0.985 | -0.025 (-2.48%) | 2,259,500 |
| 11 Sep 2023 | MYR | 0.965 | 1.02 | 0.965 | 1.01 | 1.01 | +0.045 (+4.66%) | 8,063,500 |
| 8 Sep 2023 | MYR | 0.965 | 0.975 | 0.955 | 0.965 | 0.965 | +0.005 (+0.52%) | 2,090,500 |
| 7 Sep 2023 | MYR | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | +0.03 (+3.23%) | 2,809,700 |
| 6 Sep 2023 | MYR | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 555,500 |
| 5 Sep 2023 | MYR | 0.915 | 0.97 | 0.91 | 0.93 | 0.93 | +0.015 (+1.64%) | 4,287,900 |
| 4 Sep 2023 | MYR | 0.92 | 0.96 | 0.895 | 0.915 | 0.915 | 0.0 (0.0%) | 4,532,800 |
| 1 Sep 2023 | MYR | 0.885 | 0.925 | 0.875 | 0.915 | 0.915 | +0.045 (+5.17%) | 3,022,800 |
| 30 Aug 2023 | MYR | 0.82 | 0.875 | 0.815 | 0.87 | 0.87 | +0.055 (+6.75%) | 2,034,300 |
| 29 Aug 2023 | MYR | 0.81 | 0.82 | 0.8 | 0.815 | 0.815 | +0.005 (+0.62%) | 712,200 |
| 28 Aug 2023 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 411,200 |
| 25 Aug 2023 | MYR | 0.82 | 0.82 | 0.8 | 0.815 | 0.815 | -0.005 (-0.61%) | 1,176,200 |
| 24 Aug 2023 | MYR | 0.83 | 0.83 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 857,000 |
| 23 Aug 2023 | MYR | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 528,200 |
| 22 Aug 2023 | MYR | 0.82 | 0.85 | 0.805 | 0.82 | 0.82 | 0.0 (0.0%) | 1,359,100 |
| 21 Aug 2023 | MYR | 0.865 | 0.865 | 0.82 | 0.82 | 0.82 | -0.05 (-5.75%) | 3,436,300 |
| 18 Aug 2023 | MYR | 0.885 | 0.885 | 0.865 | 0.87 | 0.87 | -0.015 (-1.69%) | 641,100 |
