| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | MYR | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 13,659,900 |
| 30 Dec 2022 | MYR | 0.285 | 0.295 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 4,502,400 |
| 29 Dec 2022 | MYR | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 4,114,500 |
| 28 Dec 2022 | MYR | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | +0.025 (+9.80%) | 15,629,400 |
| 27 Dec 2022 | MYR | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 8,318,000 |
| 23 Dec 2022 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 4,142,500 |
| 22 Dec 2022 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 8,001,500 |
| 21 Dec 2022 | MYR | 0.305 | 0.315 | 0.275 | 0.275 | 0.275 | -0.03 (-9.84%) | 44,412,100 |
| 20 Dec 2022 | MYR | 0.3 | 0.315 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 28,976,200 |
| 19 Dec 2022 | MYR | 0.28 | 0.3 | 0.275 | 0.295 | 0.295 | +0.02 (+7.27%) | 12,439,000 |
| 16 Dec 2022 | MYR | 0.28 | 0.29 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 9,518,200 |
| 15 Dec 2022 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 9,344,100 |
| 14 Dec 2022 | MYR | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 8,203,100 |
| 13 Dec 2022 | MYR | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 14,751,000 |
| 12 Dec 2022 | MYR | 0.27 | 0.285 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 22,718,100 |
| 9 Dec 2022 | MYR | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | +0.02 (+8%) | 22,683,500 |
| 8 Dec 2022 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,833,000 |
| 7 Dec 2022 | MYR | 0.245 | 0.255 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 11,243,100 |
| 6 Dec 2022 | MYR | 0.225 | 0.25 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 6,817,100 |
| 5 Dec 2022 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 2,529,900 |
| 2 Dec 2022 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 365,200 |
| 1 Dec 2022 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,450,000 |
| 30 Nov 2022 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 584,900 |
| 29 Nov 2022 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,890,800 |
| 25 Nov 2022 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 555,800 |
| 24 Nov 2022 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 5,772,300 |
| 23 Nov 2022 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 651,400 |
| 22 Nov 2022 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 2,050,400 |
| 21 Nov 2022 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 773,100 |
| 17 Nov 2022 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 2,625,400 |
