| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2023 | MYR | 0.5 | 0.5 | 0.48 | 0.495 | 0.495 | -0.01 (-1.98%) | 148,000 |
| 27 Sep 2023 | MYR | 0.495 | 0.505 | 0.49 | 0.505 | 0.505 | 0.0 (0.0%) | 181,600 |
| 26 Sep 2023 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 134,000 |
| 25 Sep 2023 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 376,900 |
| 22 Sep 2023 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 205,900 |
| 21 Sep 2023 | MYR | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 138,200 |
| 20 Sep 2023 | MYR | 0.495 | 0.505 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 348,100 |
| 19 Sep 2023 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 109,300 |
| 18 Sep 2023 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 72,700 |
| 15 Sep 2023 | MYR | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 172,400 |
| 14 Sep 2023 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 56,500 |
| 13 Sep 2023 | MYR | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 81,000 |
| 12 Sep 2023 | MYR | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 133,000 |
| 11 Sep 2023 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 128,400 |
| 8 Sep 2023 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 241,000 |
| 7 Sep 2023 | MYR | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 371,200 |
| 6 Sep 2023 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 396,100 |
| 5 Sep 2023 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 266,500 |
| 4 Sep 2023 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 406,800 |
| 1 Sep 2023 | MYR | 0.495 | 0.52 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 1,081,900 |
| 30 Aug 2023 | MYR | 0.495 | 0.495 | 0.475 | 0.49 | 0.49 | -0.005 (-1.01%) | 253,700 |
| 29 Aug 2023 | MYR | 0.505 | 0.505 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 216,600 |
| 28 Aug 2023 | MYR | 0.465 | 0.51 | 0.46 | 0.5 | 0.5 | +0.03 (+6.38%) | 1,462,800 |
| 25 Aug 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 117,900 |
| 24 Aug 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 30,500 |
| 23 Aug 2023 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 93,000 |
| 22 Aug 2023 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 51,900 |
| 21 Aug 2023 | MYR | 0.475 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 299,200 |
| 18 Aug 2023 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 159,300 |
| 17 Aug 2023 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 108,000 |
