| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2024 | MYR | 4.28 | 4.28 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 2,584,200 |
| 22 Jan 2024 | MYR | 4.22 | 4.28 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 3,754,200 |
| 19 Jan 2024 | MYR | 4.24 | 4.24 | 4.19 | 4.22 | 4.22 | -0.02 (-0.47%) | 1,776,900 |
| 18 Jan 2024 | MYR | 4.23 | 4.24 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 4,680,700 |
| 17 Jan 2024 | MYR | 4.22 | 4.25 | 4.19 | 4.23 | 4.23 | -0.02 (-0.47%) | 5,165,800 |
| 16 Jan 2024 | MYR | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | +0.02 (+0.47%) | 3,999,500 |
| 15 Jan 2024 | MYR | 4.19 | 4.24 | 4.18 | 4.23 | 4.23 | +0.04 (+0.95%) | 2,329,400 |
| 12 Jan 2024 | MYR | 4.18 | 4.2 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 2,609,900 |
| 11 Jan 2024 | MYR | 4.15 | 4.22 | 4.15 | 4.18 | 4.18 | +0.03 (+0.72%) | 5,365,900 |
| 10 Jan 2024 | MYR | 4.16 | 4.17 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 4,907,900 |
| 9 Jan 2024 | MYR | 4.2 | 4.24 | 4.16 | 4.18 | 4.18 | -0.04 (-0.95%) | 1,849,600 |
| 8 Jan 2024 | MYR | 4.2 | 4.24 | 4.19 | 4.22 | 4.22 | +0.01 (+0.24%) | 3,692,500 |
| 5 Jan 2024 | MYR | 4.1 | 4.22 | 4.1 | 4.21 | 4.21 | +0.1 (+2.43%) | 6,979,300 |
| 4 Jan 2024 | MYR | 4.1 | 4.13 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 2,927,400 |
| 3 Jan 2024 | MYR | 4.04 | 4.12 | 4.02 | 4.11 | 4.11 | +0.08 (+1.99%) | 2,075,800 |
| 2 Jan 2024 | MYR | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,244,500 |
| 29 Dec 2023 | MYR | 4.03 | 4.05 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 1,481,500 |
| 28 Dec 2023 | MYR | 4.03 | 4.04 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 914,300 |
| 27 Dec 2023 | MYR | 4.01 | 4.04 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 744,600 |
| 26 Dec 2023 | MYR | 4.04 | 4.04 | 4 | 4 | 4 | -0.03 (-0.74%) | 819,400 |
| 22 Dec 2023 | MYR | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | +0.02 (+0.50%) | 479,900 |
| 21 Dec 2023 | MYR | 4.02 | 4.03 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 1,464,600 |
| 20 Dec 2023 | MYR | 4.06 | 4.07 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 3,662,300 |
| 19 Dec 2023 | MYR | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 2,468,900 |
| 18 Dec 2023 | MYR | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 1,473,000 |
| 15 Dec 2023 | MYR | 4.05 | 4.07 | 4.02 | 4.05 | 4.05 | -0.01 (-0.25%) | 3,361,900 |
| 14 Dec 2023 | MYR | 4.01 | 4.07 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 2,473,300 |
| 13 Dec 2023 | MYR | 4.02 | 4.02 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 655,600 |
| 12 Dec 2023 | MYR | 4 | 4.03 | 3.99 | 4.02 | 4.02 | -0.02 (-0.50%) | 2,070,700 |
| 11 Dec 2023 | MYR | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 2,382,600 |
