| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2023 | MYR | 4.11 | 4.08 | 4.08 | 4.11 | 4.11 | +0.03 (+0.74%) | 4,332,400 |
| 26 Jan 2023 | MYR | 4.09 | 4.04 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 5,430,000 |
| 25 Jan 2023 | MYR | 4.08 | 4.04 | 4.06 | 4.05 | 4.05 | -0.01 (-0.25%) | 4,445,000 |
| 20 Jan 2023 | MYR | 4.08 | 4.03 | 4.07 | 4.06 | 4.06 | 0.0 (0.0%) | 3,571,400 |
| 19 Jan 2023 | MYR | 4.12 | 4.01 | 4.08 | 4.06 | 4.06 | -0.03 (-0.73%) | 4,760,900 |
| 18 Jan 2023 | MYR | 4.15 | 4.08 | 4.15 | 4.09 | 4.09 | -0.06 (-1.45%) | 3,044,500 |
| 17 Jan 2023 | MYR | 4.18 | 4.13 | 4.14 | 4.15 | 4.15 | +0.01 (+0.24%) | 6,582,200 |
| 16 Jan 2023 | MYR | 4.18 | 4.11 | 4.18 | 4.14 | 4.14 | -0.05 (-1.19%) | 1,349,900 |
| 13 Jan 2023 | MYR | 4.2 | 4.16 | 4.16 | 4.19 | 4.19 | +0.04 (+0.96%) | 2,294,200 |
| 12 Jan 2023 | MYR | 4.17 | 4.11 | 4.15 | 4.15 | 4.15 | +0.02 (+0.48%) | 2,406,800 |
| 11 Jan 2023 | MYR | 4.15 | 4.11 | 4.15 | 4.13 | 4.13 | -0.03 (-0.72%) | 1,851,900 |
| 10 Jan 2023 | MYR | 4.17 | 4.12 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 3,729,800 |
| 9 Jan 2023 | MYR | 4.17 | 4.1 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 2,079,300 |
| 6 Jan 2023 | MYR | 4.11 | 4.05 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 2,456,300 |
| 5 Jan 2023 | MYR | 4.12 | 4.06 | 4.07 | 4.1 | 4.1 | +0.03 (+0.74%) | 6,485,800 |
| 4 Jan 2023 | MYR | 4.1 | 4.06 | 4.07 | 4.07 | 4.07 | -0.01 (-0.25%) | 4,275,600 |
| 3 Jan 2023 | MYR | 4.13 | 4.06 | 4.13 | 4.08 | 4.08 | -0.06 (-1.45%) | 2,724,500 |
| 30 Dec 2022 | MYR | 4.21 | 4.13 | 4.16 | 4.14 | 4.14 | -0.04 (-0.96%) | 4,095,000 |
| 29 Dec 2022 | MYR | 4.18 | 4.08 | 4.1 | 4.18 | 4.18 | +0.07 (+1.70%) | 2,111,400 |
| 28 Dec 2022 | MYR | 4.17 | 4.07 | 4.15 | 4.11 | 4.11 | -0.03 (-0.72%) | 6,156,500 |
| 27 Dec 2022 | MYR | 4.23 | 4.14 | 4.22 | 4.14 | 4.14 | -0.1 (-2.36%) | 2,845,700 |
| 23 Dec 2022 | MYR | 4.24 | 4.13 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 1,964,800 |
| 22 Dec 2022 | MYR | 4.24 | 4.18 | 4.24 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,483,400 |
| 21 Dec 2022 | MYR | 4.23 | 4.14 | 4.2 | 4.23 | 4.23 | +0.06 (+1.44%) | 1,734,800 |
| 20 Dec 2022 | MYR | 4.23 | 4.14 | 4.2 | 4.17 | 4.17 | -0.04 (-0.95%) | 1,476,300 |
| 19 Dec 2022 | MYR | 4.24 | 4.14 | 4.17 | 4.21 | 4.21 | +0.03 (+0.72%) | 3,078,200 |
| 16 Dec 2022 | MYR | 4.22 | 4.16 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 5,072,500 |
| 15 Dec 2022 | MYR | 4.23 | 4.16 | 4.23 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,749,400 |
| 14 Dec 2022 | MYR | 4.24 | 4.15 | 4.15 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,309,100 |
| 13 Dec 2022 | MYR | 4.24 | 4.21 | 4.23 | 4.23 | 4.23 | +0.01 (+0.24%) | 2,177,900 |
