| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2023 | MYR | 1.4118 | 1.4216 | 1.4118 | 1.4216 | 1.4216 | 0.0 (0.0%) | 133,416 |
| 25 Oct 2023 | MYR | 1.4118 | 1.4216 | 1.402 | 1.4216 | 1.4216 | +0.01 (+0.69%) | 241,536 |
| 24 Oct 2023 | MYR | 1.4314 | 1.4314 | 1.402 | 1.4118 | 1.4118 | -0.02 (-1.37%) | 589,458 |
| 23 Oct 2023 | MYR | 1.4216 | 1.4412 | 1.402 | 1.4314 | 1.4314 | 0.0 (0.0%) | 286,824 |
| 20 Oct 2023 | MYR | 1.4216 | 1.4314 | 1.4118 | 1.4314 | 1.4314 | +0.01 (+0.69%) | 168,402 |
| 19 Oct 2023 | MYR | 1.451 | 1.451 | 1.3922 | 1.4216 | 1.4216 | -0.039 (-2.68%) | 1,393,422 |
| 18 Oct 2023 | MYR | 1.4608 | 1.4608 | 1.451 | 1.4608 | 1.4608 | 0.0 (0.0%) | 343,536 |
| 17 Oct 2023 | MYR | 1.4608 | 1.4706 | 1.451 | 1.4608 | 1.4608 | -0.01 (-0.67%) | 178,704 |
| 16 Oct 2023 | MYR | 1.451 | 1.4706 | 1.451 | 1.4706 | 1.4706 | +0.01 (+0.67%) | 414,120 |
| 13 Oct 2023 | MYR | 1.4608 | 1.4706 | 1.451 | 1.4608 | 1.4608 | 0.0 (0.0%) | 356,694 |
| 12 Oct 2023 | MYR | 1.451 | 1.4608 | 1.451 | 1.4608 | 1.4608 | +0.01 (+0.68%) | 180,030 |
| 11 Oct 2023 | MYR | 1.4412 | 1.451 | 1.4314 | 1.451 | 1.451 | +0.01 (+0.68%) | 121,584 |
| 10 Oct 2023 | MYR | 1.4314 | 1.451 | 1.4314 | 1.4412 | 1.4412 | 0.0 (0.0%) | 230,214 |
| 9 Oct 2023 | MYR | 1.4608 | 1.4608 | 1.4314 | 1.4412 | 1.4412 | -0.02 (-1.34%) | 391,272 |
| 6 Oct 2023 | MYR | 1.451 | 1.4608 | 1.4412 | 1.4608 | 1.4608 | +0.01 (+0.68%) | 350,370 |
| 5 Oct 2023 | MYR | 1.4314 | 1.451 | 1.4216 | 1.451 | 1.451 | +0.02 (+1.37%) | 428,196 |
| 4 Oct 2023 | MYR | 1.4118 | 1.4314 | 1.4118 | 1.4314 | 1.4314 | +0.01 (+0.69%) | 357,510 |
| 3 Oct 2023 | MYR | 1.4412 | 1.4412 | 1.402 | 1.4216 | 1.4216 | -0.02 (-1.36%) | 1,126,794 |
| 2 Oct 2023 | MYR | 1.4412 | 1.451 | 1.4216 | 1.4412 | 1.4412 | -0.01 (-0.68%) | 717,876 |
| 29 Sep 2023 | MYR | 1.5098 | 1.5098 | 1.4412 | 1.451 | 1.451 | -0.078 (-5.13%) | 1,257,864 |
| 27 Sep 2023 | MYR | 1.5294 | 1.5294 | 1.5098 | 1.5294 | 1.5294 | 0.0 (0.0%) | 892,602 |
| 26 Sep 2023 | MYR | 1.5392 | 1.549 | 1.5294 | 1.5294 | 1.5294 | -0.01 (-0.64%) | 902,598 |
| 25 Sep 2023 | MYR | 1.5392 | 1.549 | 1.5294 | 1.5392 | 1.5392 | 0.0 (0.0%) | 304,062 |
| 22 Sep 2023 | MYR | 1.5294 | 1.5392 | 1.5196 | 1.5392 | 1.5392 | -0.01 (-0.63%) | 435,132 |
| 21 Sep 2023 | MYR | 1.5294 | 1.549 | 1.5294 | 1.549 | 1.549 | +0.02 (+1.28%) | 614,550 |
| 20 Sep 2023 | MYR | 1.5294 | 1.5294 | 1.5196 | 1.5294 | 1.5294 | 0.0 (0.0%) | 483,378 |
| 19 Sep 2023 | MYR | 1.5392 | 1.549 | 1.5196 | 1.5294 | 1.5294 | -0.01 (-0.64%) | 521,220 |
| 18 Sep 2023 | MYR | 1.5098 | 1.549 | 1.5 | 1.5392 | 1.5392 | +0.029 (+1.95%) | 1,018,470 |
| 15 Sep 2023 | MYR | 1.5098 | 1.5294 | 1.4804 | 1.5098 | 1.5098 | 0.0 (0.0%) | 3,568,878 |
| 14 Sep 2023 | MYR | 1.5294 | 1.549 | 1.5 | 1.5098 | 1.5098 | -0.029 (-1.91%) | 2,124,150 |
