| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2023 | MYR | 1.08 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 544,500 |
| 26 Jan 2023 | MYR | 1.06 | 1.02 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 264,800 |
| 25 Jan 2023 | MYR | 1.06 | 1.01 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 354,400 |
| 20 Jan 2023 | MYR | 1.04 | 1.02 | 1.03 | 1.02 | 1.02 | -0.03 (-2.86%) | 260,700 |
| 19 Jan 2023 | MYR | 1.08 | 1.02 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 477,500 |
| 18 Jan 2023 | MYR | 1.09 | 1.07 | 1.08 | 1.07 | 1.07 | -0.01 (-0.93%) | 242,200 |
| 17 Jan 2023 | MYR | 1.09 | 1.05 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 431,500 |
| 16 Jan 2023 | MYR | 1.08 | 1.02 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 620,900 |
| 13 Jan 2023 | MYR | 1.05 | 1.01 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 301,200 |
| 12 Jan 2023 | MYR | 1.04 | 1 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 572,500 |
| 11 Jan 2023 | MYR | 1.04 | 0.975 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 886,200 |
| 10 Jan 2023 | MYR | 1.09 | 1 | 1.06 | 1 | 1 | -0.06 (-5.66%) | 2,474,900 |
| 9 Jan 2023 | MYR | 1.06 | 1 | 1.02 | 1.06 | 1.06 | +0.06 (+6%) | 2,194,600 |
| 6 Jan 2023 | MYR | 1.02 | 0.96 | 0.96 | 1 | 1 | +0.04 (+4.17%) | 2,456,000 |
| 5 Jan 2023 | MYR | 0.97 | 0.935 | 0.965 | 0.96 | 0.96 | -0.005 (-0.52%) | 1,173,600 |
| 4 Jan 2023 | MYR | 1 | 0.9 | 0.9 | 0.965 | 0.965 | +0.075 (+8.43%) | 2,045,900 |
| 3 Jan 2023 | MYR | 0.895 | 0.865 | 0.865 | 0.89 | 0.89 | +0.025 (+2.89%) | 347,900 |
| 30 Dec 2022 | MYR | 0.885 | 0.855 | 0.87 | 0.865 | 0.865 | -0.005 (-0.57%) | 231,400 |
| 29 Dec 2022 | MYR | 0.9 | 0.87 | 0.9 | 0.87 | 0.87 | -0.03 (-3.33%) | 283,000 |
| 28 Dec 2022 | MYR | 0.905 | 0.895 | 0.895 | 0.9 | 0.9 | +0.01 (+1.12%) | 312,500 |
| 27 Dec 2022 | MYR | 0.93 | 0.885 | 0.89 | 0.89 | 0.89 | +0.005 (+0.56%) | 892,600 |
| 23 Dec 2022 | MYR | 0.89 | 0.885 | 0.89 | 0.885 | 0.885 | -0.005 (-0.56%) | 133,000 |
| 22 Dec 2022 | MYR | 0.9 | 0.87 | 0.89 | 0.89 | 0.89 | +0.005 (+0.56%) | 413,000 |
| 21 Dec 2022 | MYR | 0.905 | 0.88 | 0.89 | 0.885 | 0.885 | +0.005 (+0.57%) | 738,500 |
| 20 Dec 2022 | MYR | 0.895 | 0.855 | 0.87 | 0.88 | 0.88 | +0.015 (+1.73%) | 827,800 |
| 19 Dec 2022 | MYR | 0.865 | 0.86 | 0.865 | 0.865 | 0.865 | +0.01 (+1.17%) | 49,300 |
| 16 Dec 2022 | MYR | 0.865 | 0.855 | 0.865 | 0.855 | 0.855 | -0.01 (-1.16%) | 143,800 |
| 15 Dec 2022 | MYR | 0.87 | 0.85 | 0.86 | 0.865 | 0.865 | +0.005 (+0.58%) | 245,900 |
| 14 Dec 2022 | MYR | 0.87 | 0.86 | 0.865 | 0.86 | 0.86 | -0.005 (-0.58%) | 244,400 |
| 13 Dec 2022 | MYR | 0.875 | 0.84 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 399,000 |
