| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | MYR | 5.55 | 5.55 | 5.52 | 5.54 | 5.54 | -0.01 (-0.18%) | 2,260,700 |
| 17 Jan 2024 | MYR | 5.55 | 5.55 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 2,671,800 |
| 16 Jan 2024 | MYR | 5.57 | 5.58 | 5.53 | 5.55 | 5.55 | -0.02 (-0.36%) | 4,136,100 |
| 15 Jan 2024 | MYR | 5.52 | 5.57 | 5.49 | 5.57 | 5.57 | +0.06 (+1.09%) | 2,050,300 |
| 12 Jan 2024 | MYR | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | +0.02 (+0.36%) | 2,394,300 |
| 11 Jan 2024 | MYR | 5.51 | 5.54 | 5.48 | 5.49 | 5.49 | -0.03 (-0.54%) | 4,540,500 |
| 10 Jan 2024 | MYR | 5.55 | 5.55 | 5.5 | 5.52 | 5.52 | -0.03 (-0.54%) | 4,057,100 |
| 9 Jan 2024 | MYR | 5.52 | 5.57 | 5.52 | 5.55 | 5.55 | +0.04 (+0.73%) | 7,901,400 |
| 8 Jan 2024 | MYR | 5.5 | 5.52 | 5.5 | 5.51 | 5.51 | +0.01 (+0.18%) | 4,596,200 |
| 5 Jan 2024 | MYR | 5.46 | 5.5 | 5.46 | 5.5 | 5.5 | +0.04 (+0.73%) | 5,954,500 |
| 4 Jan 2024 | MYR | 5.42 | 5.47 | 5.41 | 5.46 | 5.46 | +0.05 (+0.92%) | 6,543,300 |
| 3 Jan 2024 | MYR | 5.46 | 5.46 | 5.4 | 5.41 | 5.41 | -0.04 (-0.73%) | 11,529,700 |
| 2 Jan 2024 | MYR | 5.45 | 5.46 | 5.42 | 5.45 | 5.45 | 0.0 (0.0%) | 1,540,800 |
| 29 Dec 2023 | MYR | 5.47 | 5.51 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 17,896,800 |
| 28 Dec 2023 | MYR | 5.4 | 5.46 | 5.39 | 5.46 | 5.46 | +0.07 (+1.30%) | 6,645,100 |
| 27 Dec 2023 | MYR | 5.42 | 5.42 | 5.38 | 5.39 | 5.39 | -0.01 (-0.19%) | 12,601,400 |
| 26 Dec 2023 | MYR | 5.42 | 5.43 | 5.39 | 5.4 | 5.4 | -0.02 (-0.37%) | 21,217,800 |
| 22 Dec 2023 | MYR | 5.47 | 5.47 | 5.39 | 5.42 | 5.42 | -0.03 (-0.55%) | 12,426,400 |
| 21 Dec 2023 | MYR | 5.5 | 5.5 | 5.43 | 5.45 | 5.45 | -0.05 (-0.91%) | 6,163,300 |
| 20 Dec 2023 | MYR | 5.54 | 5.56 | 5.49 | 5.5 | 5.5 | -0.03 (-0.54%) | 14,413,800 |
| 19 Dec 2023 | MYR | 5.56 | 5.56 | 5.52 | 5.53 | 5.53 | -0.02 (-0.36%) | 2,790,300 |
| 18 Dec 2023 | MYR | 5.52 | 5.56 | 5.52 | 5.55 | 5.55 | +0.02 (+0.36%) | 7,916,700 |
| 15 Dec 2023 | MYR | 5.5 | 5.54 | 5.5 | 5.53 | 5.53 | +0.03 (+0.55%) | 7,672,200 |
| 14 Dec 2023 | MYR | 5.5 | 5.51 | 5.48 | 5.5 | 5.5 | +0.01 (+0.18%) | 7,437,900 |
| 13 Dec 2023 | MYR | 5.5 | 5.51 | 5.48 | 5.49 | 5.49 | -0.01 (-0.18%) | 5,145,300 |
| 12 Dec 2023 | MYR | 5.51 | 5.52 | 5.48 | 5.5 | 5.5 | -0.01 (-0.18%) | 5,309,800 |
| 11 Dec 2023 | MYR | 5.53 | 5.53 | 5.49 | 5.51 | 5.51 | +0.01 (+0.18%) | 4,180,100 |
| 8 Dec 2023 | MYR | 5.5 | 5.52 | 5.49 | 5.5 | 5.5 | +0.01 (+0.18%) | 2,849,100 |
| 7 Dec 2023 | MYR | 5.47 | 5.5 | 5.46 | 5.49 | 5.49 | +0.02 (+0.37%) | 3,726,200 |
| 6 Dec 2023 | MYR | 5.49 | 5.49 | 5.45 | 5.47 | 5.47 | -0.01 (-0.18%) | 2,541,100 |
