| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2023 | MYR | 5.6 | 5.6 | 5.55 | 5.57 | 5.57 | -0.03 (-0.54%) | 2,161,100 |
| 20 Oct 2023 | MYR | 5.58 | 5.6 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 4,200,700 |
| 19 Oct 2023 | MYR | 5.59 | 5.6 | 5.57 | 5.59 | 5.59 | 0.0 (0.0%) | 3,618,200 |
| 18 Oct 2023 | MYR | 5.57 | 5.61 | 5.56 | 5.59 | 5.59 | 0.0 (0.0%) | 5,747,500 |
| 17 Oct 2023 | MYR | 5.59 | 5.6 | 5.56 | 5.59 | 5.59 | 0.0 (0.0%) | 4,769,900 |
| 16 Oct 2023 | MYR | 5.59 | 5.6 | 5.52 | 5.59 | 5.59 | 0.0 (0.0%) | 5,735,100 |
| 13 Oct 2023 | MYR | 5.58 | 5.61 | 5.57 | 5.59 | 5.59 | 0.0 (0.0%) | 5,399,700 |
| 12 Oct 2023 | MYR | 5.58 | 5.61 | 5.58 | 5.59 | 5.59 | +0.02 (+0.36%) | 4,345,100 |
| 11 Oct 2023 | MYR | 5.56 | 5.58 | 5.54 | 5.57 | 5.57 | +0.02 (+0.36%) | 4,487,500 |
| 10 Oct 2023 | MYR | 5.51 | 5.56 | 5.51 | 5.55 | 5.55 | +0.05 (+0.91%) | 3,933,800 |
| 9 Oct 2023 | MYR | 5.49 | 5.5 | 5.46 | 5.5 | 5.5 | 0.0 (0.0%) | 3,329,600 |
| 6 Oct 2023 | MYR | 5.48 | 5.5 | 5.47 | 5.5 | 5.5 | +0.04 (+0.73%) | 3,367,800 |
| 5 Oct 2023 | MYR | 5.46 | 5.5 | 5.42 | 5.46 | 5.46 | +0.02 (+0.37%) | 7,767,100 |
| 4 Oct 2023 | MYR | 5.43 | 5.45 | 5.4 | 5.44 | 5.44 | +0.02 (+0.37%) | 6,654,000 |
| 3 Oct 2023 | MYR | 5.4 | 5.44 | 5.38 | 5.42 | 5.42 | +0.02 (+0.37%) | 3,929,100 |
| 2 Oct 2023 | MYR | 5.44 | 5.45 | 5.39 | 5.4 | 5.4 | -0.03 (-0.55%) | 5,318,900 |
| 29 Sep 2023 | MYR | 5.5 | 5.51 | 5.43 | 5.43 | 5.43 | -0.07 (-1.27%) | 12,899,500 |
| 27 Sep 2023 | MYR | 5.51 | 5.53 | 5.46 | 5.5 | 5.5 | -0.16 (-2.83%) | 3,964,100 |
| 26 Sep 2023 | MYR | 5.66 | 5.68 | 5.64 | 5.66 | 5.66 | 0.0 (0.0%) | 6,256,500 |
| 25 Sep 2023 | MYR | 5.68 | 5.7 | 5.65 | 5.66 | 5.66 | -0.01 (-0.18%) | 5,421,500 |
| 22 Sep 2023 | MYR | 5.68 | 5.69 | 5.66 | 5.67 | 5.67 | -0.01 (-0.18%) | 2,414,000 |
| 21 Sep 2023 | MYR | 5.68 | 5.69 | 5.66 | 5.68 | 5.68 | 0.0 (0.0%) | 4,848,800 |
| 20 Sep 2023 | MYR | 5.68 | 5.7 | 5.66 | 5.68 | 5.68 | 0.0 (0.0%) | 6,288,900 |
| 19 Sep 2023 | MYR | 5.68 | 5.69 | 5.64 | 5.68 | 5.68 | +0.02 (+0.35%) | 4,119,900 |
| 18 Sep 2023 | MYR | 5.64 | 5.69 | 5.64 | 5.66 | 5.66 | +0.04 (+0.71%) | 2,908,600 |
| 15 Sep 2023 | MYR | 5.69 | 5.71 | 5.62 | 5.62 | 5.62 | -0.07 (-1.23%) | 14,620,500 |
| 14 Sep 2023 | MYR | 5.68 | 5.71 | 5.67 | 5.69 | 5.69 | +0.04 (+0.71%) | 2,785,000 |
| 13 Sep 2023 | MYR | 5.67 | 5.68 | 5.64 | 5.65 | 5.65 | -0.03 (-0.53%) | 4,501,900 |
| 12 Sep 2023 | MYR | 5.67 | 5.69 | 5.62 | 5.68 | 5.68 | +0.02 (+0.35%) | 4,600,100 |
| 11 Sep 2023 | MYR | 5.7 | 5.7 | 5.65 | 5.66 | 5.66 | 0.0 (0.0%) | 1,498,000 |
