| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | MYR | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 2,968,700 |
| 18 Apr 2024 | MYR | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 267,900 |
| 17 Apr 2024 | MYR | 1.4 | 1.43 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,700,700 |
| 16 Apr 2024 | MYR | 1.39 | 1.43 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 4,203,200 |
| 15 Apr 2024 | MYR | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,727,000 |
| 12 Apr 2024 | MYR | 1.44 | 1.44 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,130,100 |
| 9 Apr 2024 | MYR | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 884,300 |
| 8 Apr 2024 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 1,112,800 |
| 5 Apr 2024 | MYR | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,306,200 |
| 4 Apr 2024 | MYR | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 662,700 |
| 3 Apr 2024 | MYR | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,588,600 |
| 2 Apr 2024 | MYR | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 2,074,800 |
| 1 Apr 2024 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,618,800 |
| 29 Mar 2024 | MYR | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 2,395,300 |
| 27 Mar 2024 | MYR | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 5,788,800 |
| 26 Mar 2024 | MYR | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 8,689,800 |
| 25 Mar 2024 | MYR | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,754,800 |
| 22 Mar 2024 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 638,100 |
| 21 Mar 2024 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 963,600 |
| 20 Mar 2024 | MYR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 807,600 |
| 19 Mar 2024 | MYR | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 1,425,200 |
| 18 Mar 2024 | MYR | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 1,903,700 |
| 15 Mar 2024 | MYR | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 765,000 |
| 14 Mar 2024 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 424,600 |
| 13 Mar 2024 | MYR | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 1,219,700 |
| 12 Mar 2024 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,786,700 |
| 11 Mar 2024 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 937,900 |
| 8 Mar 2024 | MYR | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,920,800 |
| 7 Mar 2024 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 837,300 |
| 6 Mar 2024 | MYR | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 797,100 |
