| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | MYR | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 2,811,800 |
| 24 Jun 2024 | MYR | 1.56 | 1.58 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 3,088,600 |
| 21 Jun 2024 | MYR | 1.6 | 1.61 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 3,473,700 |
| 20 Jun 2024 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,412,900 |
| 19 Jun 2024 | MYR | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -0.06 (-3.59%) | 2,838,700 |
| 18 Jun 2024 | MYR | 1.72 | 1.72 | 1.63 | 1.67 | 1.67 | -0.05 (-2.91%) | 5,666,100 |
| 14 Jun 2024 | MYR | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | +0.06 (+3.61%) | 10,216,200 |
| 13 Jun 2024 | MYR | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 5,682,600 |
| 12 Jun 2024 | MYR | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,375,100 |
| 11 Jun 2024 | MYR | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | +0.05 (+3.11%) | 3,589,000 |
| 10 Jun 2024 | MYR | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,208,400 |
| 7 Jun 2024 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,049,300 |
| 6 Jun 2024 | MYR | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,101,900 |
| 5 Jun 2024 | MYR | 1.61 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,423,300 |
| 4 Jun 2024 | MYR | 1.61 | 1.64 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 2,057,900 |
| 31 May 2024 | MYR | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 2,137,100 |
| 30 May 2024 | MYR | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,570,200 |
| 29 May 2024 | MYR | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,981,200 |
| 28 May 2024 | MYR | 1.62 | 1.63 | 1.55 | 1.62 | 1.62 | 0.0 (0.0%) | 5,258,800 |
| 27 May 2024 | MYR | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 895,000 |
| 24 May 2024 | MYR | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,845,000 |
| 23 May 2024 | MYR | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 5,747,100 |
| 21 May 2024 | MYR | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 7,577,900 |
| 20 May 2024 | MYR | 1.55 | 1.64 | 1.55 | 1.63 | 1.63 | +0.09 (+5.84%) | 9,340,700 |
| 17 May 2024 | MYR | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 2,217,800 |
| 16 May 2024 | MYR | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 2,046,900 |
| 15 May 2024 | MYR | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,668,300 |
| 14 May 2024 | MYR | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 1,506,500 |
| 13 May 2024 | MYR | 1.59 | 1.6 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 1,768,900 |
| 10 May 2024 | MYR | 1.56 | 1.6 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 6,241,400 |
