| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2023 | MYR | 3.35 | 3.37 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 426,600 |
| 4 Oct 2023 | MYR | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.02 (-0.59%) | 367,600 |
| 3 Oct 2023 | MYR | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 1,510,100 |
| 2 Oct 2023 | MYR | 3.38 | 3.4 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 469,300 |
| 29 Sep 2023 | MYR | 3.4 | 3.4 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 823,600 |
| 27 Sep 2023 | MYR | 3.4 | 3.4 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 857,100 |
| 26 Sep 2023 | MYR | 3.42 | 3.43 | 3.39 | 3.39 | 3.39 | -0.03 (-0.88%) | 378,900 |
| 25 Sep 2023 | MYR | 3.4 | 3.43 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 753,300 |
| 22 Sep 2023 | MYR | 3.42 | 3.42 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 533,300 |
| 21 Sep 2023 | MYR | 3.39 | 3.43 | 3.39 | 3.41 | 3.41 | +0.02 (+0.59%) | 479,000 |
| 20 Sep 2023 | MYR | 3.4 | 3.41 | 3.38 | 3.39 | 3.39 | 0.0 (0.0%) | 449,400 |
| 19 Sep 2023 | MYR | 3.39 | 3.44 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 310,600 |
| 18 Sep 2023 | MYR | 3.39 | 3.4 | 3.38 | 3.39 | 3.39 | 0.0 (0.0%) | 404,600 |
| 15 Sep 2023 | MYR | 3.38 | 3.4 | 3.38 | 3.39 | 3.39 | +0.02 (+0.59%) | 743,600 |
| 14 Sep 2023 | MYR | 3.38 | 3.39 | 3.36 | 3.37 | 3.37 | 0.0 (0.0%) | 541,300 |
| 13 Sep 2023 | MYR | 3.4 | 3.4 | 3.37 | 3.37 | 3.37 | -0.03 (-0.88%) | 837,100 |
| 12 Sep 2023 | MYR | 3.43 | 3.43 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 580,600 |
| 11 Sep 2023 | MYR | 3.4 | 3.44 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 872,600 |
| 8 Sep 2023 | MYR | 3.4 | 3.42 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 1,086,800 |
| 7 Sep 2023 | MYR | 3.41 | 3.43 | 3.4 | 3.4 | 3.4 | -0.01 (-0.29%) | 782,200 |
| 6 Sep 2023 | MYR | 3.41 | 3.44 | 3.41 | 3.41 | 3.41 | -0.01 (-0.29%) | 757,200 |
| 5 Sep 2023 | MYR | 3.44 | 3.45 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 1,152,500 |
| 4 Sep 2023 | MYR | 3.43 | 3.45 | 3.43 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,039,000 |
| 1 Sep 2023 | MYR | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 922,300 |
| 30 Aug 2023 | MYR | 3.5 | 3.53 | 3.45 | 3.45 | 3.45 | -0.08 (-2.27%) | 1,706,800 |
| 29 Aug 2023 | MYR | 3.53 | 3.56 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 1,422,600 |
| 28 Aug 2023 | MYR | 3.52 | 3.55 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 628,000 |
| 25 Aug 2023 | MYR | 3.58 | 3.58 | 3.5 | 3.5 | 3.5 | -0.09 (-2.51%) | 802,600 |
| 24 Aug 2023 | MYR | 3.57 | 3.61 | 3.57 | 3.59 | 3.59 | +0.02 (+0.56%) | 1,582,800 |
| 23 Aug 2023 | MYR | 3.55 | 3.57 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 530,300 |
