| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | MYR | 0.72 | 0.725 | 0.71 | 0.725 | 0.725 | 0.0 (0.0%) | 270,500 |
| 26 Feb 2024 | MYR | 0.73 | 0.745 | 0.725 | 0.725 | 0.725 | -0.015 (-2.03%) | 545,700 |
| 23 Feb 2024 | MYR | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 285,600 |
| 22 Feb 2024 | MYR | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 192,700 |
| 21 Feb 2024 | MYR | 0.735 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 311,500 |
| 20 Feb 2024 | MYR | 0.735 | 0.74 | 0.725 | 0.74 | 0.74 | +0.005 (+0.68%) | 321,200 |
| 19 Feb 2024 | MYR | 0.76 | 0.765 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 655,000 |
| 16 Feb 2024 | MYR | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 756,200 |
| 15 Feb 2024 | MYR | 0.785 | 0.795 | 0.765 | 0.77 | 0.77 | -0.015 (-1.91%) | 504,400 |
| 14 Feb 2024 | MYR | 0.775 | 0.79 | 0.76 | 0.785 | 0.785 | +0.005 (+0.64%) | 430,900 |
| 13 Feb 2024 | MYR | 0.755 | 0.79 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 387,900 |
| 9 Feb 2024 | MYR | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 208,200 |
| 8 Feb 2024 | MYR | 0.715 | 0.745 | 0.715 | 0.745 | 0.745 | +0.035 (+4.93%) | 370,300 |
| 7 Feb 2024 | MYR | 0.72 | 0.72 | 0.705 | 0.71 | 0.71 | -0.015 (-2.07%) | 313,500 |
| 6 Feb 2024 | MYR | 0.695 | 0.725 | 0.69 | 0.725 | 0.725 | +0.03 (+4.32%) | 276,300 |
| 5 Feb 2024 | MYR | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 164,800 |
| 2 Feb 2024 | MYR | 0.7 | 0.72 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 186,300 |
| 31 Jan 2024 | MYR | 0.725 | 0.73 | 0.695 | 0.7 | 0.7 | -0.025 (-3.45%) | 914,200 |
| 30 Jan 2024 | MYR | 0.72 | 0.735 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 334,000 |
| 29 Jan 2024 | MYR | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 290,200 |
| 26 Jan 2024 | MYR | 0.725 | 0.76 | 0.725 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,236,500 |
| 24 Jan 2024 | MYR | 0.695 | 0.72 | 0.695 | 0.72 | 0.72 | +0.025 (+3.60%) | 859,200 |
| 23 Jan 2024 | MYR | 0.69 | 0.71 | 0.685 | 0.695 | 0.695 | +0.015 (+2.21%) | 442,300 |
| 22 Jan 2024 | MYR | 0.715 | 0.725 | 0.675 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,215,500 |
| 19 Jan 2024 | MYR | 0.67 | 0.72 | 0.665 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,086,000 |
| 18 Jan 2024 | MYR | 0.73 | 0.74 | 0.615 | 0.68 | 0.68 | -0.045 (-6.21%) | 4,078,000 |
| 17 Jan 2024 | MYR | 0.765 | 0.765 | 0.7 | 0.725 | 0.725 | -0.035 (-4.61%) | 2,392,300 |
| 16 Jan 2024 | MYR | 0.795 | 0.805 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 1,226,900 |
| 15 Jan 2024 | MYR | 0.795 | 0.81 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 485,400 |
| 12 Jan 2024 | MYR | 0.805 | 0.815 | 0.795 | 0.795 | 0.795 | -0.01 (-1.24%) | 888,400 |
