| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | MYR | 7.45 | 7.49 | 7.45 | 7.46 | 7.46 | +0.01 (+0.13%) | 424,000 |
| 23 Apr 2024 | MYR | 7.46 | 7.49 | 7.44 | 7.45 | 7.45 | -0.02 (-0.27%) | 766,200 |
| 22 Apr 2024 | MYR | 7.47 | 7.48 | 7.4 | 7.47 | 7.47 | 0.0 (0.0%) | 973,100 |
| 19 Apr 2024 | MYR | 7.41 | 7.48 | 7.4 | 7.47 | 7.47 | +0.01 (+0.13%) | 932,100 |
| 18 Apr 2024 | MYR | 7.37 | 7.46 | 7.37 | 7.46 | 7.46 | +0.05 (+0.67%) | 465,700 |
| 17 Apr 2024 | MYR | 7.36 | 7.43 | 7.32 | 7.41 | 7.41 | +0.05 (+0.68%) | 936,600 |
| 16 Apr 2024 | MYR | 7.45 | 7.45 | 7.32 | 7.36 | 7.36 | -0.11 (-1.47%) | 624,800 |
| 15 Apr 2024 | MYR | 7.45 | 7.49 | 7.42 | 7.47 | 7.47 | 0.0 (0.0%) | 619,900 |
| 12 Apr 2024 | MYR | 7.45 | 7.48 | 7.4 | 7.47 | 7.47 | +0.02 (+0.27%) | 499,600 |
| 9 Apr 2024 | MYR | 7.45 | 7.47 | 7.43 | 7.45 | 7.45 | 0.0 (0.0%) | 157,800 |
| 8 Apr 2024 | MYR | 7.44 | 7.46 | 7.42 | 7.45 | 7.45 | +0.01 (+0.13%) | 227,000 |
| 5 Apr 2024 | MYR | 7.46 | 7.46 | 7.43 | 7.44 | 7.44 | -0.02 (-0.27%) | 71,100 |
| 4 Apr 2024 | MYR | 7.45 | 7.47 | 7.42 | 7.46 | 7.46 | +0.01 (+0.13%) | 454,700 |
| 3 Apr 2024 | MYR | 7.44 | 7.5 | 7.44 | 7.45 | 7.45 | +0.01 (+0.13%) | 451,000 |
| 2 Apr 2024 | MYR | 7.43 | 7.47 | 7.41 | 7.44 | 7.44 | +0.01 (+0.13%) | 808,500 |
| 1 Apr 2024 | MYR | 7.45 | 7.45 | 7.42 | 7.43 | 7.43 | -0.02 (-0.27%) | 196,800 |
| 29 Mar 2024 | MYR | 7.46 | 7.46 | 7.4 | 7.45 | 7.45 | -0.01 (-0.13%) | 772,100 |
| 27 Mar 2024 | MYR | 7.4 | 7.48 | 7.4 | 7.46 | 7.46 | +0.06 (+0.81%) | 604,200 |
| 26 Mar 2024 | MYR | 7.4 | 7.42 | 7.35 | 7.4 | 7.4 | +0.03 (+0.41%) | 1,271,000 |
| 25 Mar 2024 | MYR | 7.45 | 7.46 | 7.36 | 7.37 | 7.37 | -0.09 (-1.21%) | 515,800 |
| 22 Mar 2024 | MYR | 7.44 | 7.47 | 7.41 | 7.46 | 7.46 | +0.01 (+0.13%) | 681,800 |
| 21 Mar 2024 | MYR | 7.46 | 7.47 | 7.43 | 7.45 | 7.45 | -0.01 (-0.13%) | 670,300 |
| 20 Mar 2024 | MYR | 7.45 | 7.48 | 7.44 | 7.46 | 7.46 | +0.01 (+0.13%) | 160,000 |
| 19 Mar 2024 | MYR | 7.46 | 7.49 | 7.41 | 7.45 | 7.45 | -0.04 (-0.53%) | 522,900 |
| 18 Mar 2024 | MYR | 7.44 | 7.49 | 7.44 | 7.49 | 7.49 | +0.03 (+0.40%) | 238,000 |
| 15 Mar 2024 | MYR | 7.41 | 7.48 | 7.41 | 7.46 | 7.46 | +0.04 (+0.54%) | 553,900 |
| 14 Mar 2024 | MYR | 7.44 | 7.44 | 7.4 | 7.42 | 7.42 | -0.02 (-0.27%) | 538,800 |
| 13 Mar 2024 | MYR | 7.43 | 7.44 | 7.4 | 7.44 | 7.44 | +0.01 (+0.13%) | 785,900 |
| 12 Mar 2024 | MYR | 7.43 | 7.45 | 7.4 | 7.43 | 7.43 | -0.01 (-0.13%) | 591,200 |
| 11 Mar 2024 | MYR | 7.4 | 7.46 | 7.39 | 7.44 | 7.44 | +0.04 (+0.54%) | 307,100 |
