| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 507,200 |
| 26 Sep 2023 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 886,400 |
| 25 Sep 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 461,500 |
| 22 Sep 2023 | MYR | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 750,700 |
| 21 Sep 2023 | MYR | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,102,500 |
| 20 Sep 2023 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 763,900 |
| 19 Sep 2023 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 301,600 |
| 18 Sep 2023 | MYR | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,410,300 |
| 15 Sep 2023 | MYR | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 1,026,900 |
| 14 Sep 2023 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 853,300 |
| 13 Sep 2023 | MYR | 1.12 | 1.16 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 2,107,900 |
| 12 Sep 2023 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 811,800 |
| 11 Sep 2023 | MYR | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 796,500 |
| 8 Sep 2023 | MYR | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,020,200 |
| 7 Sep 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 1,231,800 |
| 6 Sep 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,316,900 |
| 5 Sep 2023 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 1,239,200 |
| 4 Sep 2023 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,218,700 |
| 1 Sep 2023 | MYR | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,303,300 |
| 30 Aug 2023 | MYR | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,597,600 |
| 29 Aug 2023 | MYR | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 893,200 |
| 28 Aug 2023 | MYR | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 3,477,000 |
| 25 Aug 2023 | MYR | 1.21 | 1.22 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,080,000 |
| 24 Aug 2023 | MYR | 1.21 | 1.24 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 3,241,300 |
| 23 Aug 2023 | MYR | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 4,159,300 |
| 22 Aug 2023 | MYR | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,680,700 |
| 21 Aug 2023 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,774,800 |
| 18 Aug 2023 | MYR | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 3,474,000 |
| 17 Aug 2023 | MYR | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 2,284,800 |
| 16 Aug 2023 | MYR | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 1,211,700 |
