| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | MYR | 5.34 | 5.29 | 5.33 | 5.31 | 5.31 | 0.0 (0.0%) | 3,976,800 |
| 2 Jun 2023 | MYR | 5.37 | 5.29 | 5.36 | 5.31 | 5.31 | -0.02 (-0.38%) | 4,011,400 |
| 1 Jun 2023 | MYR | 5.39 | 5.33 | 5.36 | 5.33 | 5.33 | -0.02 (-0.37%) | 4,359,500 |
| 31 May 2023 | MYR | 5.45 | 5.35 | 5.42 | 5.35 | 5.35 | -0.07 (-1.29%) | 14,421,800 |
| 30 May 2023 | MYR | 5.44 | 5.41 | 5.44 | 5.42 | 5.42 | -0.02 (-0.37%) | 6,355,800 |
| 29 May 2023 | MYR | 5.5 | 5.41 | 5.49 | 5.44 | 5.44 | -0.02 (-0.37%) | 4,017,000 |
| 26 May 2023 | MYR | 5.49 | 5.45 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 2,955,100 |
| 25 May 2023 | MYR | 5.49 | 5.46 | 5.48 | 5.46 | 5.46 | 0.0 (0.0%) | 1,795,900 |
| 24 May 2023 | MYR | 5.5 | 5.45 | 5.5 | 5.46 | 5.46 | -0.05 (-0.91%) | 5,047,900 |
| 23 May 2023 | MYR | 5.53 | 5.49 | 5.52 | 5.51 | 5.51 | +0.01 (+0.18%) | 3,557,700 |
| 22 May 2023 | MYR | 5.52 | 5.49 | 5.51 | 5.5 | 5.5 | 0.0 (0.0%) | 4,239,700 |
| 19 May 2023 | MYR | 5.52 | 5.49 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 3,467,100 |
| 18 May 2023 | MYR | 5.52 | 5.49 | 5.51 | 5.5 | 5.5 | -0.01 (-0.18%) | 1,883,300 |
| 17 May 2023 | MYR | 5.53 | 5.49 | 5.53 | 5.51 | 5.51 | 0.0 (0.0%) | 2,676,800 |
| 16 May 2023 | MYR | 5.54 | 5.5 | 5.5 | 5.51 | 5.51 | +0.01 (+0.18%) | 1,857,000 |
| 15 May 2023 | MYR | 5.52 | 5.47 | 5.49 | 5.5 | 5.5 | +0.02 (+0.36%) | 3,346,300 |
| 12 May 2023 | MYR | 5.52 | 5.47 | 5.5 | 5.48 | 5.48 | -0.03 (-0.54%) | 9,263,400 |
| 11 May 2023 | MYR | 5.57 | 5.5 | 5.51 | 5.51 | 5.51 | +0.01 (+0.18%) | 4,620,000 |
| 10 May 2023 | MYR | 5.58 | 5.49 | 5.57 | 5.5 | 5.5 | -0.05 (-0.90%) | 3,928,500 |
| 9 May 2023 | MYR | 5.57 | 5.52 | 5.57 | 5.55 | 5.55 | -0.02 (-0.36%) | 1,620,800 |
| 8 May 2023 | MYR | 5.58 | 5.52 | 5.53 | 5.57 | 5.57 | +0.06 (+1.09%) | 3,655,800 |
| 5 May 2023 | MYR | 5.55 | 5.49 | 5.52 | 5.51 | 5.51 | -0.01 (-0.18%) | 4,684,600 |
| 3 May 2023 | MYR | 5.54 | 5.46 | 5.5 | 5.52 | 5.52 | 0.0 (0.0%) | 5,959,200 |
| 2 May 2023 | MYR | 5.53 | 5.48 | 5.48 | 5.52 | 5.52 | +0.04 (+0.73%) | 2,943,600 |
| 28 Apr 2023 | MYR | 5.53 | 5.46 | 5.53 | 5.48 | 5.48 | -0.04 (-0.72%) | 3,786,700 |
| 27 Apr 2023 | MYR | 5.53 | 5.49 | 5.5 | 5.52 | 5.52 | +0.04 (+0.73%) | 2,169,200 |
| 26 Apr 2023 | MYR | 5.52 | 5.47 | 5.52 | 5.48 | 5.48 | -0.04 (-0.72%) | 4,280,200 |
| 25 Apr 2023 | MYR | 5.54 | 5.5 | 5.51 | 5.52 | 5.52 | +0.01 (+0.18%) | 2,718,300 |
| 21 Apr 2023 | MYR | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
| 20 Apr 2023 | MYR | 5.53 | 5.48 | 5.49 | 5.51 | 5.51 | +0.02 (+0.36%) | 4,435,300 |
