| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | MYR | 5.61 | 5.66 | 5.55 | 5.65 | 5.65 | +0.04 (+0.71%) | 6,496,600 |
| 11 Aug 2023 | MYR | 5.65 | 5.65 | 5.58 | 5.61 | 5.61 | -0.05 (-0.88%) | 10,889,400 |
| 10 Aug 2023 | MYR | 5.65 | 5.67 | 5.6 | 5.66 | 5.66 | +0.01 (+0.18%) | 7,221,500 |
| 9 Aug 2023 | MYR | 5.6 | 5.65 | 5.55 | 5.65 | 5.65 | +0.05 (+0.89%) | 18,468,100 |
| 8 Aug 2023 | MYR | 5.52 | 5.62 | 5.46 | 5.6 | 5.6 | +0.08 (+1.45%) | 9,501,700 |
| 7 Aug 2023 | MYR | 5.51 | 5.53 | 5.46 | 5.52 | 5.52 | +0.02 (+0.36%) | 4,206,400 |
| 4 Aug 2023 | MYR | 5.46 | 5.51 | 5.44 | 5.5 | 5.5 | +0.04 (+0.73%) | 3,418,100 |
| 3 Aug 2023 | MYR | 5.48 | 5.48 | 5.42 | 5.46 | 5.46 | -0.01 (-0.18%) | 4,492,800 |
| 2 Aug 2023 | MYR | 5.5 | 5.51 | 5.45 | 5.47 | 5.47 | -0.05 (-0.91%) | 9,699,900 |
| 1 Aug 2023 | MYR | 5.55 | 5.56 | 5.47 | 5.52 | 5.52 | -0.03 (-0.54%) | 10,927,800 |
| 31 Jul 2023 | MYR | 5.5 | 5.6 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 13,113,800 |
| 28 Jul 2023 | MYR | 5.46 | 5.53 | 5.42 | 5.5 | 5.5 | 0.0 (0.0%) | 11,370,000 |
| 27 Jul 2023 | MYR | 5.45 | 5.56 | 5.42 | 5.5 | 5.5 | +0.02 (+0.36%) | 18,961,500 |
| 26 Jul 2023 | MYR | 5.43 | 5.49 | 5.43 | 5.48 | 5.48 | +0.05 (+0.92%) | 17,159,800 |
| 25 Jul 2023 | MYR | 5.38 | 5.45 | 5.36 | 5.43 | 5.43 | +0.08 (+1.50%) | 21,182,900 |
| 24 Jul 2023 | MYR | 5.3 | 5.36 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 10,772,000 |
| 21 Jul 2023 | MYR | 5.27 | 5.31 | 5.21 | 5.3 | 5.3 | +0.08 (+1.53%) | 13,850,800 |
| 20 Jul 2023 | MYR | 5.22 | 5.28 | 5.17 | 5.22 | 5.22 | 0.0 (0.0%) | 9,271,600 |
| 18 Jul 2023 | MYR | 5.3 | 5.3 | 5.21 | 5.22 | 5.22 | -0.07 (-1.32%) | 5,570,500 |
| 17 Jul 2023 | MYR | 5.31 | 5.32 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 5,336,700 |
| 14 Jul 2023 | MYR | 5.23 | 5.34 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 28,525,200 |
| 13 Jul 2023 | MYR | 5.22 | 5.27 | 5.2 | 5.2 | 5.2 | -0.02 (-0.38%) | 6,786,000 |
| 12 Jul 2023 | MYR | 5.21 | 5.25 | 5.16 | 5.22 | 5.22 | +0.01 (+0.19%) | 10,335,400 |
| 11 Jul 2023 | MYR | 5.21 | 5.23 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 14,832,100 |
| 10 Jul 2023 | MYR | 5.16 | 5.2 | 5.15 | 5.19 | 5.19 | +0.03 (+0.58%) | 11,885,300 |
| 7 Jul 2023 | MYR | 5.18 | 5.21 | 5.14 | 5.16 | 5.16 | -0.05 (-0.96%) | 12,088,700 |
| 6 Jul 2023 | MYR | 5.18 | 5.22 | 5.13 | 5.21 | 5.21 | +0.03 (+0.58%) | 5,699,400 |
| 5 Jul 2023 | MYR | 5.2 | 5.22 | 5.17 | 5.18 | 5.18 | -0.02 (-0.38%) | 6,366,300 |
| 4 Jul 2023 | MYR | 5.12 | 5.22 | 5.12 | 5.2 | 5.2 | +0.04 (+0.78%) | 8,184,600 |
| 3 Jul 2023 | MYR | 5.1 | 5.18 | 5.08 | 5.16 | 5.16 | +0.1 (+1.98%) | 6,655,400 |
