| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2023 | MYR | 0.47 | 0.475 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,277,200 |
| 13 Sep 2023 | MYR | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 767,600 |
| 12 Sep 2023 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 659,400 |
| 11 Sep 2023 | MYR | 0.485 | 0.505 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,542,900 |
| 8 Sep 2023 | MYR | 0.5 | 0.5 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 883,800 |
| 7 Sep 2023 | MYR | 0.505 | 0.515 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 1,259,200 |
| 6 Sep 2023 | MYR | 0.52 | 0.52 | 0.485 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,846,100 |
| 5 Sep 2023 | MYR | 0.5 | 0.535 | 0.5 | 0.52 | 0.52 | +0.025 (+5.05%) | 5,897,700 |
| 4 Sep 2023 | MYR | 0.445 | 0.495 | 0.445 | 0.495 | 0.495 | +0.05 (+11.24%) | 5,055,200 |
| 1 Sep 2023 | MYR | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | +0.02 (+4.71%) | 705,300 |
| 30 Aug 2023 | MYR | 0.445 | 0.45 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 799,700 |
| 29 Aug 2023 | MYR | 0.435 | 0.445 | 0.42 | 0.445 | 0.445 | +0.005 (+1.14%) | 727,500 |
| 28 Aug 2023 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 51,800 |
| 25 Aug 2023 | MYR | 0.435 | 0.455 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,554,300 |
| 24 Aug 2023 | MYR | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 479,300 |
| 23 Aug 2023 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 621,800 |
| 22 Aug 2023 | MYR | 0.44 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 236,000 |
| 21 Aug 2023 | MYR | 0.445 | 0.45 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 696,800 |
| 18 Aug 2023 | MYR | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,206,500 |
| 17 Aug 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 177,400 |
| 16 Aug 2023 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 559,600 |
| 15 Aug 2023 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,009,500 |
| 14 Aug 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 566,400 |
| 11 Aug 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 152,900 |
| 10 Aug 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 199,300 |
| 9 Aug 2023 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 564,400 |
| 8 Aug 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 209,100 |
| 7 Aug 2023 | MYR | 0.445 | 0.445 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 1,107,900 |
| 4 Aug 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,161,400 |
| 3 Aug 2023 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 907,900 |
