| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | MYR | 1.08 | 1.06 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 6,660,800 |
| 1 Jun 2023 | MYR | 1.09 | 1.05 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 657,700 |
| 31 May 2023 | MYR | 1.11 | 1.06 | 1.09 | 1.08 | 1.08 | -0.01 (-0.92%) | 691,400 |
| 30 May 2023 | MYR | 1.1 | 1.08 | 1.1 | 1.09 | 1.09 | -0.01 (-0.91%) | 864,400 |
| 29 May 2023 | MYR | 1.12 | 1.09 | 1.12 | 1.1 | 1.1 | 0.0 (0.0%) | 271,200 |
| 26 May 2023 | MYR | 1.12 | 1.1 | 1.12 | 1.1 | 1.1 | -0.01 (-0.90%) | 190,500 |
| 25 May 2023 | MYR | 1.12 | 1.08 | 1.12 | 1.11 | 1.11 | -0.01 (-0.89%) | 973,100 |
| 24 May 2023 | MYR | 1.12 | 1.08 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 532,200 |
| 23 May 2023 | MYR | 1.12 | 1.08 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 882,500 |
| 22 May 2023 | MYR | 1.13 | 1.08 | 1.13 | 1.08 | 1.08 | -0.03 (-2.70%) | 925,700 |
| 19 May 2023 | MYR | 1.13 | 1.1 | 1.12 | 1.11 | 1.11 | 0.0 (0.0%) | 783,900 |
| 18 May 2023 | MYR | 1.12 | 1.1 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 522,600 |
| 17 May 2023 | MYR | 1.13 | 1.1 | 1.11 | 1.1 | 1.1 | -0.01 (-0.90%) | 728,900 |
| 16 May 2023 | MYR | 1.13 | 1.1 | 1.12 | 1.11 | 1.11 | 0.0 (0.0%) | 737,600 |
| 15 May 2023 | MYR | 1.14 | 1.1 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,556,900 |
| 12 May 2023 | MYR | 1.13 | 1.09 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,446,900 |
| 11 May 2023 | MYR | 1.14 | 1.03 | 1.05 | 1.09 | 1.09 | +0.05 (+4.81%) | 3,094,400 |
| 10 May 2023 | MYR | 1.05 | 1.01 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 617,500 |
| 9 May 2023 | MYR | 1.03 | 1 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 550,900 |
| 8 May 2023 | MYR | 1.04 | 1 | 1.03 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,091,100 |
| 5 May 2023 | MYR | 1.04 | 1.01 | 1.04 | 1.03 | 1.03 | 0.0 (0.0%) | 445,000 |
| 3 May 2023 | MYR | 1.05 | 1.02 | 1.05 | 1.03 | 1.03 | -0.03 (-2.83%) | 1,027,100 |
| 2 May 2023 | MYR | 1.07 | 1.03 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 517,600 |
| 28 Apr 2023 | MYR | 1.08 | 1.04 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 629,800 |
| 27 Apr 2023 | MYR | 1.06 | 1.03 | 1.06 | 1.05 | 1.05 | +0.01 (+0.96%) | 396,200 |
| 26 Apr 2023 | MYR | 1.07 | 1.02 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 1,316,500 |
| 25 Apr 2023 | MYR | 1.08 | 1.02 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 2,005,300 |
| 21 Apr 2023 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
| 20 Apr 2023 | MYR | 1.02 | 0.99 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 1,498,100 |
| 19 Apr 2023 | MYR | 1.01 | 0.985 | 1 | 1 | 1 | 0.0 (0.0%) | 5,674,500 |
