| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2023 | MYR | 1.86 | 1.91 | 1.83 | 1.9 | 1.9 | +0.04 (+2.15%) | 5,255,800 |
| 25 Oct 2023 | MYR | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 3,396,100 |
| 24 Oct 2023 | MYR | 1.82 | 1.87 | 1.81 | 1.86 | 1.86 | +0.04 (+2.20%) | 4,532,100 |
| 23 Oct 2023 | MYR | 1.81 | 1.84 | 1.76 | 1.82 | 1.82 | +0.01 (+0.55%) | 3,948,600 |
| 20 Oct 2023 | MYR | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,544,400 |
| 19 Oct 2023 | MYR | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -0.06 (-3.17%) | 4,417,200 |
| 18 Oct 2023 | MYR | 1.89 | 1.9 | 1.84 | 1.89 | 1.89 | 0.0 (0.0%) | 13,921,300 |
| 17 Oct 2023 | MYR | 1.9 | 1.91 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 3,914,400 |
| 16 Oct 2023 | MYR | 1.91 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 4,006,100 |
| 13 Oct 2023 | MYR | 1.94 | 1.95 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 9,931,300 |
| 12 Oct 2023 | MYR | 1.86 | 1.93 | 1.86 | 1.91 | 1.91 | +0.06 (+3.24%) | 14,334,600 |
| 11 Oct 2023 | MYR | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 4,089,100 |
| 10 Oct 2023 | MYR | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 4,533,200 |
| 9 Oct 2023 | MYR | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 6,063,100 |
| 6 Oct 2023 | MYR | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 6,636,300 |
| 5 Oct 2023 | MYR | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 3,439,500 |
| 4 Oct 2023 | MYR | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 3,209,600 |
| 3 Oct 2023 | MYR | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 4,475,600 |
| 2 Oct 2023 | MYR | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 3,420,300 |
| 29 Sep 2023 | MYR | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 10,802,100 |
| 27 Sep 2023 | MYR | 1.88 | 1.89 | 1.82 | 1.83 | 1.83 | -0.06 (-3.17%) | 10,374,600 |
| 26 Sep 2023 | MYR | 1.88 | 1.91 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 6,847,200 |
| 25 Sep 2023 | MYR | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,966,000 |
| 22 Sep 2023 | MYR | 1.87 | 1.91 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 6,216,700 |
| 21 Sep 2023 | MYR | 1.9 | 1.91 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 6,201,400 |
| 20 Sep 2023 | MYR | 1.82 | 1.92 | 1.81 | 1.9 | 1.9 | +0.08 (+4.40%) | 11,206,400 |
| 19 Sep 2023 | MYR | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 7,306,600 |
| 18 Sep 2023 | MYR | 1.87 | 1.87 | 1.81 | 1.85 | 1.85 | -0.03 (-1.60%) | 6,136,900 |
| 15 Sep 2023 | MYR | 1.79 | 1.88 | 1.78 | 1.88 | 1.88 | +0.1 (+5.62%) | 11,599,900 |
| 14 Sep 2023 | MYR | 1.76 | 1.8 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 2,359,100 |
