| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 295,700 |
| 21 Mar 2024 | MYR | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,121,200 |
| 20 Mar 2024 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 415,800 |
| 19 Mar 2024 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 373,300 |
| 18 Mar 2024 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 327,100 |
| 15 Mar 2024 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 707,700 |
| 14 Mar 2024 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 512,400 |
| 13 Mar 2024 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 282,300 |
| 12 Mar 2024 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 211,700 |
| 11 Mar 2024 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 836,300 |
| 8 Mar 2024 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 434,000 |
| 7 Mar 2024 | MYR | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 692,700 |
| 6 Mar 2024 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 375,900 |
| 5 Mar 2024 | MYR | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 949,300 |
| 4 Mar 2024 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 567,900 |
| 1 Mar 2024 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 777,000 |
| 29 Feb 2024 | MYR | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,461,800 |
| 28 Feb 2024 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 518,300 |
| 27 Feb 2024 | MYR | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 242,200 |
| 26 Feb 2024 | MYR | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,329,000 |
| 23 Feb 2024 | MYR | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 85,200 |
| 22 Feb 2024 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 326,800 |
| 21 Feb 2024 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 529,900 |
| 20 Feb 2024 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 430,500 |
| 19 Feb 2024 | MYR | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,514,100 |
| 16 Feb 2024 | MYR | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 762,200 |
| 15 Feb 2024 | MYR | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,891,500 |
| 14 Feb 2024 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 635,900 |
| 13 Feb 2024 | MYR | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 621,200 |
| 9 Feb 2024 | MYR | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 516,800 |
