| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | MYR | 0.495 | 0.51 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 921,500 |
| 5 Sep 2024 | MYR | 0.505 | 0.505 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 200,800 |
| 4 Sep 2024 | MYR | 0.5 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 419,800 |
| 3 Sep 2024 | MYR | 0.48 | 0.515 | 0.48 | 0.5 | 0.5 | +0.025 (+5.26%) | 1,101,500 |
| 2 Sep 2024 | MYR | 0.47 | 0.48 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 629,900 |
| 30 Aug 2024 | MYR | 0.445 | 0.47 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 621,300 |
| 29 Aug 2024 | MYR | 0.46 | 0.465 | 0.435 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,252,200 |
| 28 Aug 2024 | MYR | 0.48 | 0.48 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 625,200 |
| 27 Aug 2024 | MYR | 0.46 | 0.48 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,066,300 |
| 26 Aug 2024 | MYR | 0.48 | 0.5 | 0.455 | 0.455 | 0.455 | -0.045 (-9%) | 2,247,400 |
| 23 Aug 2024 | MYR | 0.525 | 0.525 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,079,200 |
| 22 Aug 2024 | MYR | 0.515 | 0.54 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 1,705,200 |
| 21 Aug 2024 | MYR | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 1,183,600 |
| 20 Aug 2024 | MYR | 0.515 | 0.545 | 0.515 | 0.525 | 0.525 | +0.01 (+1.94%) | 2,337,800 |
| 19 Aug 2024 | MYR | 0.505 | 0.54 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 2,408,100 |
| 16 Aug 2024 | MYR | 0.51 | 0.525 | 0.49 | 0.505 | 0.505 | +0.005 (+1%) | 2,021,500 |
| 15 Aug 2024 | MYR | 0.515 | 0.53 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,106,500 |
| 14 Aug 2024 | MYR | 0.545 | 0.57 | 0.505 | 0.51 | 0.51 | -0.025 (-4.67%) | 3,704,600 |
| 13 Aug 2024 | MYR | 0.455 | 0.565 | 0.445 | 0.535 | 0.535 | +0.08 (+17.58%) | 10,748,200 |
| 12 Aug 2024 | MYR | 0.43 | 0.465 | 0.43 | 0.455 | 0.455 | +0.03 (+7.06%) | 1,894,300 |
| 9 Aug 2024 | MYR | 0.425 | 0.435 | 0.425 | 0.425 | 0.425 | +0.01 (+2.41%) | 800,600 |
| 8 Aug 2024 | MYR | 0.415 | 0.435 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 2,132,700 |
| 7 Aug 2024 | MYR | 0.4 | 0.42 | 0.385 | 0.415 | 0.415 | +0.015 (+3.75%) | 1,765,100 |
| 6 Aug 2024 | MYR | 0.4 | 0.415 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 2,746,100 |
| 5 Aug 2024 | MYR | 0.45 | 0.46 | 0.4 | 0.4 | 0.4 | -0.06 (-13.04%) | 2,303,600 |
| 2 Aug 2024 | MYR | 0.475 | 0.475 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,273,900 |
| 1 Aug 2024 | MYR | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 351,700 |
| 31 Jul 2024 | MYR | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 568,400 |
| 30 Jul 2024 | MYR | 0.5 | 0.505 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 1,324,400 |
| 29 Jul 2024 | MYR | 0.515 | 0.53 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 1,583,200 |
