| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | MYR | 2.91 | 2.86 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 2,852,900 |
| 21 Sep 2023 | MYR | 2.92 | 2.84 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 4,532,600 |
| 20 Sep 2023 | MYR | 2.92 | 2.8 | 2.84 | 2.89 | 2.89 | +0.06 (+2.12%) | 12,189,800 |
| 19 Sep 2023 | MYR | 2.86 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 5,591,000 |
| 18 Sep 2023 | MYR | 2.86 | 2.82 | 2.85 | 2.83 | 2.83 | -0.03 (-1.05%) | 7,897,800 |
| 15 Sep 2023 | MYR | 2.87 | 2.82 | 2.85 | 2.86 | 2.86 | +0.02 (+0.70%) | 14,681,600 |
| 14 Sep 2023 | MYR | 2.89 | 2.78 | 2.89 | 2.84 | 2.84 | -0.02 (-0.70%) | 17,431,100 |
| 13 Sep 2023 | MYR | 2.9 | 2.85 | 2.88 | 2.86 | 2.86 | -0.02 (-0.69%) | 10,336,800 |
| 12 Sep 2023 | MYR | 2.95 | 2.88 | 2.94 | 2.88 | 2.88 | -0.04 (-1.37%) | 3,404,200 |
| 11 Sep 2023 | MYR | 2.97 | 2.86 | 2.87 | 2.92 | 2.92 | +0.05 (+1.74%) | 16,630,600 |
| 8 Sep 2023 | MYR | 2.99 | 2.84 | 2.99 | 2.87 | 2.87 | -0.13 (-4.33%) | 32,783,300 |
| 7 Sep 2023 | MYR | 3.07 | 2.98 | 3.03 | 3 | 3 | -0.04 (-1.32%) | 9,078,700 |
| 6 Sep 2023 | MYR | 3.05 | 3.01 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 7,088,400 |
| 5 Sep 2023 | MYR | 3.09 | 3.01 | 3.09 | 3.03 | 3.03 | -0.05 (-1.62%) | 6,212,000 |
| 4 Sep 2023 | MYR | 3.17 | 3.05 | 3.15 | 3.08 | 3.08 | -0.07 (-2.22%) | 6,195,200 |
| 1 Sep 2023 | MYR | 3.17 | 3.11 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 5,802,600 |
| 30 Aug 2023 | MYR | 3.19 | 3 | 3.01 | 3.15 | 3.15 | +0.12 (+3.96%) | 26,329,500 |
| 29 Aug 2023 | MYR | 3.05 | 2.98 | 3.02 | 3.03 | 3.03 | +0.03 (+1%) | 3,406,300 |
| 28 Aug 2023 | MYR | 3.05 | 2.98 | 3.02 | 3 | 3 | -0.03 (-0.99%) | 3,885,800 |
| 25 Aug 2023 | MYR | 3.06 | 3.01 | 3.05 | 3.03 | 3.03 | -0.05 (-1.62%) | 2,443,800 |
| 24 Aug 2023 | MYR | 3.1 | 3.07 | 3.07 | 3.08 | 3.08 | +0.03 (+0.98%) | 5,029,900 |
| 23 Aug 2023 | MYR | 3.06 | 3.01 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 6,413,500 |
| 22 Aug 2023 | MYR | 3.04 | 3 | 3.02 | 3.04 | 3.04 | +0.04 (+1.33%) | 2,905,700 |
| 21 Aug 2023 | MYR | 3.02 | 2.96 | 3.01 | 3 | 3 | -0.01 (-0.33%) | 5,423,900 |
| 18 Aug 2023 | MYR | 3.05 | 2.93 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 10,578,900 |
| 17 Aug 2023 | MYR | 3.06 | 3 | 3.05 | 3 | 3 | -0.05 (-1.64%) | 10,060,200 |
| 16 Aug 2023 | MYR | 3.15 | 3.04 | 3.15 | 3.05 | 3.05 | -0.1 (-3.17%) | 7,513,000 |
| 15 Aug 2023 | MYR | 3.15 | 3.1 | 3.11 | 3.15 | 3.15 | +0.05 (+1.61%) | 12,167,300 |
| 14 Aug 2023 | MYR | 3.12 | 3.06 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 6,497,300 |
| 11 Aug 2023 | MYR | 3.11 | 3.03 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 10,427,800 |
