| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2023 | MYR | 5.77 | 5.68 | 5.72 | 5.74 | 5.74 | +0.02 (+0.35%) | 10,004,800 |
| 26 Jan 2023 | MYR | 5.78 | 5.66 | 5.78 | 5.72 | 5.72 | -0.06 (-1.04%) | 18,411,800 |
| 25 Jan 2023 | MYR | 5.79 | 5.73 | 5.78 | 5.78 | 5.78 | +0.01 (+0.17%) | 7,642,700 |
| 20 Jan 2023 | MYR | 5.78 | 5.73 | 5.75 | 5.77 | 5.77 | +0.08 (+1.41%) | 10,153,400 |
| 19 Jan 2023 | MYR | 5.75 | 5.64 | 5.74 | 5.69 | 5.69 | -0.03 (-0.52%) | 18,884,300 |
| 18 Jan 2023 | MYR | 5.78 | 5.69 | 5.75 | 5.72 | 5.72 | -0.05 (-0.87%) | 17,261,800 |
| 17 Jan 2023 | MYR | 5.77 | 5.74 | 5.76 | 5.77 | 5.77 | +0.01 (+0.17%) | 6,571,500 |
| 16 Jan 2023 | MYR | 5.78 | 5.72 | 5.78 | 5.76 | 5.76 | -0.02 (-0.35%) | 9,620,600 |
| 13 Jan 2023 | MYR | 5.8 | 5.74 | 5.77 | 5.78 | 5.78 | +0.03 (+0.52%) | 10,371,500 |
| 12 Jan 2023 | MYR | 5.8 | 5.75 | 5.77 | 5.75 | 5.75 | -0.02 (-0.35%) | 9,168,700 |
| 11 Jan 2023 | MYR | 5.78 | 5.72 | 5.72 | 5.77 | 5.77 | +0.05 (+0.87%) | 10,322,100 |
| 10 Jan 2023 | MYR | 5.75 | 5.69 | 5.7 | 5.72 | 5.72 | +0.01 (+0.18%) | 11,432,100 |
| 9 Jan 2023 | MYR | 5.72 | 5.67 | 5.68 | 5.71 | 5.71 | +0.04 (+0.71%) | 14,187,700 |
| 6 Jan 2023 | MYR | 5.78 | 5.65 | 5.7 | 5.67 | 5.67 | -0.06 (-1.05%) | 7,522,100 |
| 5 Jan 2023 | MYR | 5.77 | 5.66 | 5.66 | 5.73 | 5.73 | +0.08 (+1.42%) | 15,203,100 |
| 4 Jan 2023 | MYR | 5.78 | 5.64 | 5.7 | 5.65 | 5.65 | -0.05 (-0.88%) | 9,812,200 |
| 3 Jan 2023 | MYR | 5.8 | 5.68 | 5.8 | 5.7 | 5.7 | -0.1 (-1.72%) | 5,720,400 |
| 30 Dec 2022 | MYR | 5.88 | 5.74 | 5.85 | 5.8 | 5.8 | 0.0 (0.0%) | 18,255,500 |
| 29 Dec 2022 | MYR | 5.81 | 5.59 | 5.65 | 5.8 | 5.8 | +0.15 (+2.65%) | 8,228,700 |
| 28 Dec 2022 | MYR | 5.72 | 5.56 | 5.64 | 5.65 | 5.65 | 0.0 (0.0%) | 14,995,800 |
| 27 Dec 2022 | MYR | 5.77 | 5.59 | 5.77 | 5.65 | 5.65 | -0.09 (-1.57%) | 23,532,200 |
| 23 Dec 2022 | MYR | 5.8 | 5.68 | 5.8 | 5.74 | 5.74 | -0.04 (-0.69%) | 5,539,800 |
| 22 Dec 2022 | MYR | 5.81 | 5.76 | 5.81 | 5.78 | 5.78 | -0.01 (-0.17%) | 5,547,900 |
| 21 Dec 2022 | MYR | 5.84 | 5.78 | 5.79 | 5.79 | 5.79 | -0.03 (-0.52%) | 5,369,600 |
| 20 Dec 2022 | MYR | 5.84 | 5.75 | 5.75 | 5.82 | 5.82 | +0.04 (+0.69%) | 9,363,700 |
| 19 Dec 2022 | MYR | 5.86 | 5.77 | 5.84 | 5.78 | 5.78 | 0.0 (0.0%) | 9,739,400 |
| 16 Dec 2022 | MYR | 5.83 | 5.72 | 5.74 | 5.78 | 5.78 | +0.03 (+0.52%) | 18,381,700 |
| 15 Dec 2022 | MYR | 5.82 | 5.74 | 5.82 | 5.75 | 5.75 | -0.08 (-1.37%) | 17,512,200 |
| 14 Dec 2022 | MYR | 5.85 | 5.74 | 5.79 | 5.83 | 5.83 | +0.07 (+1.22%) | 17,031,900 |
| 13 Dec 2022 | MYR | 5.8 | 5.71 | 5.8 | 5.76 | 5.76 | +0.02 (+0.35%) | 7,713,900 |
