| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | MYR | 3.18 | 3.2 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 6,799,300 |
| 9 Apr 2024 | MYR | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 3,298,600 |
| 8 Apr 2024 | MYR | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 7,276,900 |
| 5 Apr 2024 | MYR | 3.16 | 3.19 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 5,795,600 |
| 4 Apr 2024 | MYR | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 1,639,100 |
| 3 Apr 2024 | MYR | 3.19 | 3.21 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 8,007,100 |
| 2 Apr 2024 | MYR | 3.17 | 3.2 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 3,467,700 |
| 1 Apr 2024 | MYR | 3.23 | 3.23 | 3.15 | 3.17 | 3.17 | -0.06 (-1.86%) | 4,163,700 |
| 29 Mar 2024 | MYR | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | +0.07 (+2.22%) | 6,058,000 |
| 27 Mar 2024 | MYR | 3.23 | 3.23 | 3.13 | 3.16 | 3.16 | -0.07 (-2.17%) | 10,287,600 |
| 26 Mar 2024 | MYR | 3.22 | 3.25 | 3.22 | 3.23 | 3.23 | +0.02 (+0.62%) | 10,655,900 |
| 25 Mar 2024 | MYR | 3.25 | 3.27 | 3.18 | 3.21 | 3.21 | -0.04 (-1.23%) | 7,306,500 |
| 22 Mar 2024 | MYR | 3.18 | 3.25 | 3.16 | 3.25 | 3.25 | +0.07 (+2.20%) | 8,853,400 |
| 21 Mar 2024 | MYR | 3.12 | 3.19 | 3.12 | 3.18 | 3.18 | +0.07 (+2.25%) | 10,689,700 |
| 20 Mar 2024 | MYR | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 6,377,200 |
| 19 Mar 2024 | MYR | 3.1 | 3.17 | 3.09 | 3.11 | 3.11 | +0.01 (+0.32%) | 8,332,400 |
| 18 Mar 2024 | MYR | 3.09 | 3.11 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 3,110,900 |
| 15 Mar 2024 | MYR | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 9,135,600 |
| 14 Mar 2024 | MYR | 3.12 | 3.13 | 3.07 | 3.13 | 3.13 | -0.01 (-0.32%) | 8,490,200 |
| 13 Mar 2024 | MYR | 3.11 | 3.15 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 5,953,900 |
| 12 Mar 2024 | MYR | 3.11 | 3.12 | 3.09 | 3.1 | 3.1 | -0.01 (-0.32%) | 4,121,200 |
| 11 Mar 2024 | MYR | 3.11 | 3.15 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 10,477,000 |
| 8 Mar 2024 | MYR | 3.1 | 3.13 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 7,658,700 |
| 7 Mar 2024 | MYR | 3.11 | 3.13 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 14,655,900 |
| 6 Mar 2024 | MYR | 3.1 | 3.12 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 13,481,300 |
| 5 Mar 2024 | MYR | 3.06 | 3.13 | 3.05 | 3.12 | 3.12 | +0.06 (+1.96%) | 10,843,700 |
| 4 Mar 2024 | MYR | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -0.05 (-1.61%) | 5,908,500 |
| 1 Mar 2024 | MYR | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | -0.06 (-1.89%) | 7,329,800 |
| 29 Feb 2024 | MYR | 3.09 | 3.17 | 3.06 | 3.17 | 3.17 | +0.08 (+2.59%) | 27,429,300 |
| 28 Feb 2024 | MYR | 3.15 | 3.15 | 3.06 | 3.09 | 3.09 | -0.05 (-1.59%) | 13,902,700 |
