| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | MYR | 10.1 | 10.14 | 10.08 | 10.08 | 10.08 | -0.02 (-0.20%) | 84,700 |
| 15 Aug 2023 | MYR | 10.08 | 10.14 | 10.08 | 10.1 | 10.1 | +0.02 (+0.20%) | 76,900 |
| 14 Aug 2023 | MYR | 10.08 | 10.1 | 10.06 | 10.08 | 10.08 | 0.0 (0.0%) | 124,500 |
| 11 Aug 2023 | MYR | 10.1 | 10.12 | 10.08 | 10.08 | 10.08 | -0.02 (-0.20%) | 84,500 |
| 10 Aug 2023 | MYR | 10.12 | 10.12 | 10.08 | 10.1 | 10.1 | -0.02 (-0.20%) | 70,500 |
| 9 Aug 2023 | MYR | 10.1 | 10.12 | 10.04 | 10.12 | 10.12 | -0.08 (-0.78%) | 258,800 |
| 8 Aug 2023 | MYR | 10.18 | 10.22 | 10.18 | 10.2 | 10.2 | 0.0 (0.0%) | 335,100 |
| 7 Aug 2023 | MYR | 10.2 | 10.22 | 10.18 | 10.2 | 10.2 | 0.0 (0.0%) | 185,500 |
| 4 Aug 2023 | MYR | 10.18 | 10.28 | 10.16 | 10.2 | 10.2 | +0.04 (+0.39%) | 186,500 |
| 3 Aug 2023 | MYR | 10.2 | 10.2 | 10.14 | 10.16 | 10.16 | -0.04 (-0.39%) | 94,700 |
| 2 Aug 2023 | MYR | 10.18 | 10.22 | 10.16 | 10.2 | 10.2 | +0.02 (+0.20%) | 76,900 |
| 1 Aug 2023 | MYR | 10.12 | 10.2 | 10.12 | 10.18 | 10.18 | +0.06 (+0.59%) | 173,500 |
| 31 Jul 2023 | MYR | 10.2 | 10.28 | 10.1 | 10.12 | 10.12 | +0.02 (+0.20%) | 764,400 |
| 28 Jul 2023 | MYR | 10.1 | 10.2 | 10.08 | 10.1 | 10.1 | 0.0 (0.0%) | 191,700 |
| 27 Jul 2023 | MYR | 10.14 | 10.18 | 10.06 | 10.1 | 10.1 | -0.04 (-0.39%) | 619,400 |
| 26 Jul 2023 | MYR | 10.3 | 10.34 | 10.12 | 10.14 | 10.14 | -0.14 (-1.36%) | 400,200 |
| 25 Jul 2023 | MYR | 10.28 | 10.36 | 10.26 | 10.28 | 10.28 | -0.02 (-0.19%) | 435,900 |
| 24 Jul 2023 | MYR | 10.34 | 10.34 | 10.28 | 10.3 | 10.3 | -0.04 (-0.39%) | 61,400 |
| 21 Jul 2023 | MYR | 10.28 | 10.36 | 10.24 | 10.34 | 10.34 | +0.1 (+0.98%) | 210,100 |
| 20 Jul 2023 | MYR | 10.32 | 10.32 | 10.24 | 10.24 | 10.24 | -0.08 (-0.78%) | 101,900 |
| 18 Jul 2023 | MYR | 10.22 | 10.36 | 10.22 | 10.32 | 10.32 | +0.1 (+0.98%) | 244,300 |
| 17 Jul 2023 | MYR | 10.3 | 10.32 | 10.2 | 10.22 | 10.22 | -0.06 (-0.58%) | 153,500 |
| 14 Jul 2023 | MYR | 10.3 | 10.32 | 10.24 | 10.28 | 10.28 | -0.04 (-0.39%) | 96,500 |
| 13 Jul 2023 | MYR | 10.2 | 10.34 | 10.18 | 10.32 | 10.32 | +0.08 (+0.78%) | 233,200 |
| 12 Jul 2023 | MYR | 10.2 | 10.3 | 10.16 | 10.24 | 10.24 | +0.04 (+0.39%) | 122,500 |
| 11 Jul 2023 | MYR | 10.12 | 10.26 | 10.12 | 10.2 | 10.2 | +0.08 (+0.79%) | 103,900 |
| 10 Jul 2023 | MYR | 10.16 | 10.16 | 10.1 | 10.12 | 10.12 | -0.04 (-0.39%) | 108,800 |
| 7 Jul 2023 | MYR | 10.18 | 10.18 | 10.14 | 10.16 | 10.16 | -0.02 (-0.20%) | 81,300 |
| 6 Jul 2023 | MYR | 10.22 | 10.22 | 10.16 | 10.18 | 10.18 | -0.08 (-0.78%) | 47,600 |
| 5 Jul 2023 | MYR | 10.14 | 10.26 | 10.14 | 10.26 | 10.26 | +0.12 (+1.18%) | 68,800 |
