| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2023 | MYR | 1.18 | 1.06 | 1.17 | 1.06 | 1.06 | -0.12 (-10.17%) | 5,544,700 |
| 3 Feb 2023 | MYR | 1.21 | 1.16 | 1.2 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,268,300 |
| 2 Feb 2023 | MYR | 1.24 | 1.17 | 1.23 | 1.2 | 1.2 | -0.03 (-2.44%) | 2,114,100 |
| 31 Jan 2023 | MYR | 1.25 | 1.21 | 1.24 | 1.23 | 1.23 | -0.01 (-0.81%) | 753,600 |
| 30 Jan 2023 | MYR | 1.24 | 1.22 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 534,200 |
| 27 Jan 2023 | MYR | 1.23 | 1.2 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 506,300 |
| 26 Jan 2023 | MYR | 1.24 | 1.21 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 577,300 |
| 25 Jan 2023 | MYR | 1.25 | 1.2 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 496,900 |
| 20 Jan 2023 | MYR | 1.23 | 1.2 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 467,000 |
| 19 Jan 2023 | MYR | 1.22 | 1.17 | 1.21 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,753,900 |
| 18 Jan 2023 | MYR | 1.23 | 1.2 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 552,200 |
| 17 Jan 2023 | MYR | 1.24 | 1.2 | 1.23 | 1.21 | 1.21 | -0.03 (-2.42%) | 1,275,800 |
| 16 Jan 2023 | MYR | 1.26 | 1.23 | 1.26 | 1.24 | 1.24 | -0.03 (-2.36%) | 1,103,400 |
| 13 Jan 2023 | MYR | 1.28 | 1.25 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 517,800 |
| 12 Jan 2023 | MYR | 1.29 | 1.26 | 1.29 | 1.26 | 1.26 | -0.03 (-2.33%) | 725,800 |
| 11 Jan 2023 | MYR | 1.3 | 1.26 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 691,200 |
| 10 Jan 2023 | MYR | 1.29 | 1.26 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,251,500 |
| 9 Jan 2023 | MYR | 1.3 | 1.26 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 2,561,400 |
| 6 Jan 2023 | MYR | 1.26 | 1.22 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,315,400 |
| 5 Jan 2023 | MYR | 1.26 | 1.23 | 1.25 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,015,500 |
| 4 Jan 2023 | MYR | 1.27 | 1.21 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 1,588,100 |
| 3 Jan 2023 | MYR | 1.28 | 1.23 | 1.28 | 1.26 | 1.26 | -0.02 (-1.56%) | 949,300 |
| 30 Dec 2022 | MYR | 1.29 | 1.25 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,355,100 |
| 29 Dec 2022 | MYR | 1.27 | 1.2 | 1.2 | 1.27 | 1.27 | +0.06 (+4.96%) | 1,376,600 |
| 28 Dec 2022 | MYR | 1.24 | 1.2 | 1.24 | 1.21 | 1.21 | -0.03 (-2.42%) | 1,320,300 |
| 27 Dec 2022 | MYR | 1.26 | 1.18 | 1.26 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,808,700 |
| 23 Dec 2022 | MYR | 1.25 | 1.23 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 588,000 |
| 22 Dec 2022 | MYR | 1.26 | 1.23 | 1.26 | 1.25 | 1.25 | 0.0 (0.0%) | 1,838,600 |
| 21 Dec 2022 | MYR | 1.27 | 1.25 | 1.26 | 1.25 | 1.25 | 0.0 (0.0%) | 824,300 |
| 20 Dec 2022 | MYR | 1.32 | 1.25 | 1.31 | 1.25 | 1.25 | -0.05 (-3.85%) | 2,014,700 |
