| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2023 | MYR | 27.1 | 27.36 | 26.72 | 26.9 | 26.9 | -0.02 (-0.07%) | 109,600 |
| 2 Mar 2023 | MYR | 27.5 | 27.5 | 26.68 | 26.92 | 26.92 | -0.58 (-2.11%) | 94,600 |
| 1 Mar 2023 | MYR | 27.48 | 27.5 | 27.1 | 27.5 | 27.5 | 0.0 (0.0%) | 103,500 |
| 28 Feb 2023 | MYR | 27 | 27.76 | 26.96 | 27.5 | 27.5 | +0.32 (+1.18%) | 534,300 |
| 27 Feb 2023 | MYR | 27.2 | 27.2 | 26.82 | 27.18 | 27.18 | -0.02 (-0.07%) | 193,100 |
| 24 Feb 2023 | MYR | 27.18 | 27.22 | 27 | 27.2 | 27.2 | +0.02 (+0.07%) | 176,300 |
| 23 Feb 2023 | MYR | 27.14 | 27.22 | 26.82 | 27.18 | 27.18 | +0.02 (+0.07%) | 320,200 |
| 22 Feb 2023 | MYR | 27.14 | 27.28 | 26.32 | 27.16 | 27.16 | +0.08 (+0.30%) | 257,100 |
| 21 Feb 2023 | MYR | 27.1 | 27.12 | 26.38 | 27.08 | 27.08 | -0.02 (-0.07%) | 169,700 |
| 20 Feb 2023 | MYR | 26.14 | 27.52 | 26.14 | 27.1 | 27.1 | +0.68 (+2.57%) | 1,081,900 |
| 17 Feb 2023 | MYR | 26.3 | 26.58 | 26.16 | 26.42 | 26.42 | +0.18 (+0.69%) | 216,200 |
| 16 Feb 2023 | MYR | 26.6 | 26.7 | 26.18 | 26.24 | 26.24 | -0.46 (-1.72%) | 199,000 |
| 15 Feb 2023 | MYR | 26.52 | 26.72 | 26.52 | 26.7 | 26.7 | -0.1 (-0.37%) | 251,800 |
| 14 Feb 2023 | MYR | 26.28 | 27 | 26.28 | 26.8 | 26.8 | +0.76 (+2.92%) | 365,600 |
| 13 Feb 2023 | MYR | 26.08 | 26.88 | 25.6 | 26.04 | 26.04 | -0.04 (-0.15%) | 224,700 |
| 10 Feb 2023 | MYR | 26.4 | 26.4 | 26.02 | 26.08 | 26.08 | -0.32 (-1.21%) | 276,800 |
| 9 Feb 2023 | MYR | 26.46 | 26.52 | 26.12 | 26.4 | 26.4 | -0.06 (-0.23%) | 93,300 |
| 8 Feb 2023 | MYR | 26.08 | 26.52 | 26.08 | 26.46 | 26.46 | +0.46 (+1.77%) | 204,800 |
| 7 Feb 2023 | MYR | 25.3 | 26.2 | 25.22 | 26 | 26 | +1 (+4%) | 277,800 |
| 3 Feb 2023 | MYR | 25.4 | 25.4 | 24.8 | 25 | 25 | -0.4 (-1.57%) | 114,100 |
| 2 Feb 2023 | MYR | 24.76 | 25.68 | 24.46 | 25.4 | 25.4 | +0.6 (+2.42%) | 266,500 |
| 31 Jan 2023 | MYR | 24.32 | 25 | 24.32 | 24.8 | 24.8 | +0.58 (+2.39%) | 194,700 |
| 30 Jan 2023 | MYR | 24.74 | 24.76 | 24.08 | 24.22 | 24.22 | -0.54 (-2.18%) | 21,000 |
| 27 Jan 2023 | MYR | 24.08 | 24.96 | 23.94 | 24.76 | 24.76 | +0.68 (+2.82%) | 152,800 |
| 26 Jan 2023 | MYR | 24.2 | 24.2 | 23.88 | 24.08 | 24.08 | +0.18 (+0.75%) | 408,400 |
| 25 Jan 2023 | MYR | 24.2 | 24.28 | 23.88 | 23.9 | 23.9 | -0.38 (-1.57%) | 109,600 |
| 20 Jan 2023 | MYR | 23.98 | 24.28 | 23.86 | 24.28 | 24.28 | +0.34 (+1.42%) | 179,600 |
| 19 Jan 2023 | MYR | 23.6 | 24.02 | 23.34 | 23.94 | 23.94 | +0.32 (+1.35%) | 164,600 |
| 18 Jan 2023 | MYR | 24 | 24.06 | 23.54 | 23.62 | 23.62 | -0.18 (-0.76%) | 71,600 |
| 17 Jan 2023 | MYR | 24.54 | 24.54 | 23.8 | 23.8 | 23.8 | -0.7 (-2.86%) | 73,700 |
