| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | MYR | 3.63 | 3.58 | 3.62 | 3.58 | 3.58 | -0.04 (-1.10%) | 2,917,000 |
| 2 Jun 2023 | MYR | 3.64 | 3.59 | 3.62 | 3.62 | 3.62 | -0.02 (-0.55%) | 3,057,400 |
| 1 Jun 2023 | MYR | 3.64 | 3.58 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 2,806,800 |
| 31 May 2023 | MYR | 3.64 | 3.55 | 3.6 | 3.64 | 3.64 | +0.07 (+1.96%) | 21,248,900 |
| 30 May 2023 | MYR | 3.6 | 3.53 | 3.53 | 3.57 | 3.57 | +0.06 (+1.71%) | 4,336,800 |
| 29 May 2023 | MYR | 3.57 | 3.49 | 3.51 | 3.51 | 3.51 | +0.02 (+0.57%) | 5,409,600 |
| 26 May 2023 | MYR | 3.52 | 3.46 | 3.5 | 3.49 | 3.49 | -0.01 (-0.29%) | 2,667,600 |
| 25 May 2023 | MYR | 3.52 | 3.5 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,645,300 |
| 24 May 2023 | MYR | 3.52 | 3.5 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,717,600 |
| 23 May 2023 | MYR | 3.56 | 3.5 | 3.55 | 3.5 | 3.5 | -0.06 (-1.69%) | 1,830,900 |
| 22 May 2023 | MYR | 3.58 | 3.51 | 3.53 | 3.56 | 3.56 | +0.02 (+0.56%) | 2,267,900 |
| 19 May 2023 | MYR | 3.57 | 3.52 | 3.56 | 3.54 | 3.54 | -0.03 (-0.84%) | 1,851,900 |
| 18 May 2023 | MYR | 3.59 | 3.55 | 3.56 | 3.57 | 3.57 | +0.02 (+0.56%) | 1,106,200 |
| 17 May 2023 | MYR | 3.58 | 3.53 | 3.56 | 3.55 | 3.55 | 0.0 (0.0%) | 1,547,700 |
| 16 May 2023 | MYR | 3.57 | 3.51 | 3.52 | 3.55 | 3.55 | +0.04 (+1.14%) | 2,496,800 |
| 15 May 2023 | MYR | 3.57 | 3.51 | 3.53 | 3.51 | 3.51 | -0.03 (-0.85%) | 2,821,800 |
| 12 May 2023 | MYR | 3.56 | 3.51 | 3.55 | 3.54 | 3.54 | -0.01 (-0.28%) | 3,495,200 |
| 11 May 2023 | MYR | 3.62 | 3.54 | 3.59 | 3.55 | 3.55 | -0.04 (-1.11%) | 3,552,600 |
| 10 May 2023 | MYR | 3.62 | 3.59 | 3.62 | 3.59 | 3.59 | -0.02 (-0.55%) | 1,203,800 |
| 9 May 2023 | MYR | 3.68 | 3.61 | 3.67 | 3.61 | 3.61 | -0.06 (-1.63%) | 1,854,100 |
| 8 May 2023 | MYR | 3.69 | 3.65 | 3.65 | 3.67 | 3.67 | +0.03 (+0.82%) | 1,959,600 |
| 5 May 2023 | MYR | 3.65 | 3.62 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 3,542,000 |
| 3 May 2023 | MYR | 3.67 | 3.62 | 3.65 | 3.64 | 3.64 | -0.01 (-0.27%) | 3,267,600 |
| 2 May 2023 | MYR | 3.67 | 3.61 | 3.61 | 3.65 | 3.65 | +0.04 (+1.11%) | 1,997,000 |
| 28 Apr 2023 | MYR | 3.65 | 3.6 | 3.65 | 3.61 | 3.61 | -0.03 (-0.82%) | 1,471,600 |
| 27 Apr 2023 | MYR | 3.65 | 3.62 | 3.63 | 3.64 | 3.64 | +0.01 (+0.28%) | 1,005,700 |
| 26 Apr 2023 | MYR | 3.65 | 3.63 | 3.64 | 3.63 | 3.63 | -0.01 (-0.27%) | 1,796,400 |
| 25 Apr 2023 | MYR | 3.68 | 3.63 | 3.65 | 3.64 | 3.64 | -0.02 (-0.55%) | 1,772,900 |
| 21 Apr 2023 | MYR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
| 20 Apr 2023 | MYR | 3.67 | 3.64 | 3.67 | 3.66 | 3.66 | 0.0 (0.0%) | 779,500 |
