| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2023 | MYR | 3.67 | 3.8 | 3.67 | 3.78 | 3.78 | +0.07 (+1.89%) | 1,162,500 |
| 2 Nov 2023 | MYR | 3.69 | 3.76 | 3.67 | 3.71 | 3.71 | +0.04 (+1.09%) | 1,107,400 |
| 1 Nov 2023 | MYR | 3.62 | 3.7 | 3.57 | 3.67 | 3.67 | +0.03 (+0.82%) | 736,200 |
| 31 Oct 2023 | MYR | 3.64 | 3.65 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 1,343,400 |
| 30 Oct 2023 | MYR | 3.62 | 3.69 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 405,900 |
| 27 Oct 2023 | MYR | 3.55 | 3.63 | 3.54 | 3.62 | 3.62 | +0.09 (+2.55%) | 962,500 |
| 26 Oct 2023 | MYR | 3.6 | 3.6 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 717,600 |
| 25 Oct 2023 | MYR | 3.62 | 3.64 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 316,400 |
| 24 Oct 2023 | MYR | 3.54 | 3.66 | 3.53 | 3.64 | 3.64 | +0.09 (+2.54%) | 643,700 |
| 23 Oct 2023 | MYR | 3.6 | 3.6 | 3.48 | 3.55 | 3.55 | -0.06 (-1.66%) | 382,400 |
| 20 Oct 2023 | MYR | 3.63 | 3.63 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 349,200 |
| 19 Oct 2023 | MYR | 3.6 | 3.65 | 3.58 | 3.65 | 3.65 | +0.03 (+0.83%) | 338,200 |
| 18 Oct 2023 | MYR | 3.66 | 3.66 | 3.59 | 3.62 | 3.62 | -0.02 (-0.55%) | 297,900 |
| 17 Oct 2023 | MYR | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 407,000 |
| 16 Oct 2023 | MYR | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | -0.05 (-1.35%) | 145,900 |
| 13 Oct 2023 | MYR | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | +0.06 (+1.64%) | 335,800 |
| 12 Oct 2023 | MYR | 3.66 | 3.69 | 3.64 | 3.65 | 3.65 | 0.0 (0.0%) | 570,600 |
| 11 Oct 2023 | MYR | 3.66 | 3.67 | 3.64 | 3.65 | 3.65 | 0.0 (0.0%) | 862,800 |
| 10 Oct 2023 | MYR | 3.69 | 3.72 | 3.65 | 3.65 | 3.65 | -0.01 (-0.27%) | 753,500 |
| 9 Oct 2023 | MYR | 3.62 | 3.74 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 324,300 |
| 6 Oct 2023 | MYR | 3.58 | 3.65 | 3.58 | 3.62 | 3.62 | +0.05 (+1.40%) | 173,100 |
| 5 Oct 2023 | MYR | 3.56 | 3.59 | 3.53 | 3.57 | 3.57 | +0.01 (+0.28%) | 179,200 |
| 4 Oct 2023 | MYR | 3.53 | 3.6 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 644,400 |
| 3 Oct 2023 | MYR | 3.61 | 3.62 | 3.52 | 3.56 | 3.56 | -0.05 (-1.39%) | 713,500 |
| 2 Oct 2023 | MYR | 3.7 | 3.7 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 801,600 |
| 29 Sep 2023 | MYR | 3.67 | 3.68 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 114,600 |
| 27 Sep 2023 | MYR | 3.66 | 3.69 | 3.63 | 3.68 | 3.68 | 0.0 (0.0%) | 1,275,000 |
| 26 Sep 2023 | MYR | 3.68 | 3.69 | 3.66 | 3.68 | 3.68 | -0.02 (-0.54%) | 517,600 |
| 25 Sep 2023 | MYR | 3.69 | 3.74 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 391,600 |
| 22 Sep 2023 | MYR | 3.73 | 3.74 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 761,800 |
