| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2023 | MYR | 1 | 1.06 | 0.995 | 1 | 1 | +0.005 (+0.50%) | 2,955,800 |
| 26 Jul 2023 | MYR | 0.945 | 1 | 0.945 | 0.995 | 0.995 | +0.05 (+5.29%) | 1,367,500 |
| 25 Jul 2023 | MYR | 0.94 | 0.95 | 0.925 | 0.945 | 0.945 | +0.005 (+0.53%) | 163,600 |
| 24 Jul 2023 | MYR | 0.965 | 0.965 | 0.94 | 0.94 | 0.94 | -0.005 (-0.53%) | 177,300 |
| 21 Jul 2023 | MYR | 0.935 | 0.955 | 0.935 | 0.945 | 0.945 | +0.01 (+1.07%) | 174,800 |
| 20 Jul 2023 | MYR | 0.955 | 0.965 | 0.935 | 0.935 | 0.935 | -0.02 (-2.09%) | 252,300 |
| 18 Jul 2023 | MYR | 0.97 | 0.97 | 0.95 | 0.955 | 0.955 | -0.02 (-2.05%) | 232,500 |
| 17 Jul 2023 | MYR | 0.955 | 0.975 | 0.95 | 0.975 | 0.975 | +0.01 (+1.04%) | 455,100 |
| 14 Jul 2023 | MYR | 0.96 | 0.975 | 0.95 | 0.965 | 0.965 | -0.01 (-1.03%) | 186,000 |
| 13 Jul 2023 | MYR | 0.985 | 0.99 | 0.95 | 0.975 | 0.975 | +0.005 (+0.52%) | 484,700 |
| 12 Jul 2023 | MYR | 0.97 | 1 | 0.965 | 0.97 | 0.97 | +0.005 (+0.52%) | 1,621,900 |
| 11 Jul 2023 | MYR | 0.915 | 0.97 | 0.915 | 0.965 | 0.965 | +0.05 (+5.46%) | 792,600 |
| 10 Jul 2023 | MYR | 0.925 | 0.925 | 0.915 | 0.915 | 0.915 | -0.01 (-1.08%) | 51,000 |
| 7 Jul 2023 | MYR | 0.905 | 0.925 | 0.905 | 0.925 | 0.925 | +0.02 (+2.21%) | 66,000 |
| 6 Jul 2023 | MYR | 0.905 | 0.92 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 244,900 |
| 5 Jul 2023 | MYR | 0.915 | 0.92 | 0.905 | 0.91 | 0.91 | -0.005 (-0.55%) | 324,400 |
| 4 Jul 2023 | MYR | 0.915 | 0.92 | 0.915 | 0.915 | 0.915 | -0.01 (-1.08%) | 157,800 |
| 3 Jul 2023 | MYR | 0.915 | 0.93 | 0.915 | 0.925 | 0.925 | +0.01 (+1.09%) | 192,100 |
| 30 Jun 2023 | MYR | 0.93 | 0.93 | 0.915 | 0.915 | 0.915 | -0.015 (-1.61%) | 96,400 |
| 28 Jun 2023 | MYR | 0.915 | 0.935 | 0.915 | 0.93 | 0.93 | +0.015 (+1.64%) | 41,500 |
| 27 Jun 2023 | MYR | 0.915 | 0.935 | 0.91 | 0.915 | 0.915 | -0.01 (-1.08%) | 232,200 |
| 26 Jun 2023 | MYR | 0.92 | 0.93 | 0.91 | 0.925 | 0.925 | +0.005 (+0.54%) | 92,400 |
| 23 Jun 2023 | MYR | 0.955 | 0.955 | 0.915 | 0.92 | 0.92 | -0.035 (-3.66%) | 390,700 |
| 22 Jun 2023 | MYR | 0.955 | 0.975 | 0.945 | 0.955 | 0.955 | +0.005 (+0.53%) | 557,700 |
| 21 Jun 2023 | MYR | 0.91 | 0.965 | 0.91 | 0.95 | 0.95 | +0.04 (+4.40%) | 563,300 |
| 20 Jun 2023 | MYR | 0.9 | 0.92 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 110,100 |
| 19 Jun 2023 | MYR | 0.9 | 0.93 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 214,600 |
| 16 Jun 2023 | MYR | 0.94 | 0.955 | 0.86 | 0.9 | 0.9 | -0.04 (-4.26%) | 1,377,000 |
| 15 Jun 2023 | MYR | 0.95 | 0.95 | 0.935 | 0.94 | 0.94 | -0.01 (-1.05%) | 191,300 |
| 14 Jun 2023 | MYR | 0.945 | 0.97 | 0.935 | 0.95 | 0.95 | +0.005 (+0.53%) | 499,800 |
