| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | MYR | 0.52 | 0.53 | 0.515 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,674,600 |
| 24 Jan 2024 | MYR | 0.495 | 0.52 | 0.485 | 0.51 | 0.51 | +0.015 (+3.03%) | 906,500 |
| 23 Jan 2024 | MYR | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 653,200 |
| 22 Jan 2024 | MYR | 0.485 | 0.505 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 535,900 |
| 19 Jan 2024 | MYR | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 861,300 |
| 18 Jan 2024 | MYR | 0.505 | 0.505 | 0.475 | 0.485 | 0.485 | -0.02 (-3.96%) | 1,163,700 |
| 17 Jan 2024 | MYR | 0.53 | 0.53 | 0.505 | 0.505 | 0.505 | -0.02 (-3.81%) | 871,600 |
| 16 Jan 2024 | MYR | 0.535 | 0.545 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 2,250,400 |
| 15 Jan 2024 | MYR | 0.52 | 0.54 | 0.52 | 0.535 | 0.535 | +0.03 (+5.94%) | 4,032,100 |
| 12 Jan 2024 | MYR | 0.51 | 0.52 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 834,800 |
| 11 Jan 2024 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 964,700 |
| 10 Jan 2024 | MYR | 0.51 | 0.525 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 778,400 |
| 9 Jan 2024 | MYR | 0.535 | 0.535 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 1,788,900 |
| 8 Jan 2024 | MYR | 0.54 | 0.545 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 3,760,100 |
| 5 Jan 2024 | MYR | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 1,628,300 |
| 4 Jan 2024 | MYR | 0.56 | 0.58 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 5,838,600 |
| 3 Jan 2024 | MYR | 0.5 | 0.565 | 0.49 | 0.55 | 0.55 | +0.045 (+8.91%) | 10,517,600 |
| 2 Jan 2024 | MYR | 0.46 | 0.53 | 0.46 | 0.505 | 0.505 | +0.05 (+10.99%) | 5,887,100 |
| 29 Dec 2023 | MYR | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 265,400 |
| 28 Dec 2023 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 270,200 |
| 27 Dec 2023 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 108,800 |
| 26 Dec 2023 | MYR | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 160,800 |
| 22 Dec 2023 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 208,300 |
| 21 Dec 2023 | MYR | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 323,100 |
| 20 Dec 2023 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 344,200 |
| 19 Dec 2023 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 755,700 |
| 18 Dec 2023 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 339,500 |
| 15 Dec 2023 | MYR | 0.45 | 0.465 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 398,300 |
| 14 Dec 2023 | MYR | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 207,400 |
| 13 Dec 2023 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 304,600 |
