| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2023 | MYR | 9.36 | 9.39 | 9.28 | 9.28 | 9.28 | -0.05 (-0.54%) | 172,800 |
| 27 Sep 2023 | MYR | 9.33 | 9.39 | 9.31 | 9.33 | 9.33 | +0.02 (+0.21%) | 145,400 |
| 26 Sep 2023 | MYR | 9.33 | 9.34 | 9.3 | 9.31 | 9.31 | -0.02 (-0.21%) | 163,000 |
| 25 Sep 2023 | MYR | 9.51 | 9.55 | 9.33 | 9.33 | 9.33 | -0.17 (-1.79%) | 244,200 |
| 22 Sep 2023 | MYR | 9.26 | 9.52 | 9.24 | 9.5 | 9.5 | +0.27 (+2.93%) | 505,000 |
| 21 Sep 2023 | MYR | 9.42 | 9.45 | 9.22 | 9.23 | 9.23 | -0.19 (-2.02%) | 1,047,100 |
| 20 Sep 2023 | MYR | 9.56 | 9.57 | 9.41 | 9.42 | 9.42 | -0.15 (-1.57%) | 720,900 |
| 19 Sep 2023 | MYR | 9.6 | 9.63 | 9.57 | 9.57 | 9.57 | -0.05 (-0.52%) | 249,900 |
| 18 Sep 2023 | MYR | 9.58 | 9.66 | 9.51 | 9.62 | 9.62 | +0.05 (+0.52%) | 1,038,500 |
| 15 Sep 2023 | MYR | 9.78 | 9.8 | 9.57 | 9.57 | 9.57 | -0.18 (-1.85%) | 1,875,600 |
| 14 Sep 2023 | MYR | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -0.08 (-0.81%) | 527,400 |
| 13 Sep 2023 | MYR | 9.9 | 9.9 | 9.82 | 9.83 | 9.83 | -0.02 (-0.20%) | 238,400 |
| 12 Sep 2023 | MYR | 9.91 | 9.91 | 9.85 | 9.85 | 9.85 | -0.05 (-0.51%) | 421,400 |
| 11 Sep 2023 | MYR | 9.96 | 9.96 | 9.9 | 9.9 | 9.9 | -0.05 (-0.50%) | 423,800 |
| 8 Sep 2023 | MYR | 9.98 | 10.02 | 9.95 | 9.95 | 9.95 | 0.0 (0.0%) | 103,500 |
| 7 Sep 2023 | MYR | 10 | 10 | 9.95 | 9.95 | 9.95 | -0.05 (-0.50%) | 113,000 |
| 6 Sep 2023 | MYR | 10.04 | 10.06 | 10 | 10 | 10 | -0.04 (-0.40%) | 146,300 |
| 5 Sep 2023 | MYR | 9.98 | 10.1 | 9.98 | 10.04 | 10.04 | +0.09 (+0.90%) | 384,100 |
| 4 Sep 2023 | MYR | 10 | 10 | 9.92 | 9.95 | 9.95 | -0.02 (-0.20%) | 306,500 |
| 1 Sep 2023 | MYR | 9.98 | 9.98 | 9.95 | 9.97 | 9.97 | -0.01 (-0.10%) | 531,700 |
| 30 Aug 2023 | MYR | 10 | 10 | 9.98 | 9.98 | 9.98 | -0.02 (-0.20%) | 225,400 |
| 29 Aug 2023 | MYR | 10 | 10.02 | 9.95 | 10 | 10 | +0.01 (+0.10%) | 417,000 |
| 28 Aug 2023 | MYR | 10.02 | 10.02 | 9.98 | 9.99 | 9.99 | -0.01 (-0.10%) | 331,900 |
| 25 Aug 2023 | MYR | 10.04 | 10.06 | 10 | 10 | 10 | -0.04 (-0.40%) | 231,000 |
| 24 Aug 2023 | MYR | 10 | 10.04 | 9.99 | 10.04 | 10.04 | +0.04 (+0.40%) | 83,300 |
| 23 Aug 2023 | MYR | 10.04 | 10.08 | 9.99 | 10 | 10 | -0.04 (-0.40%) | 525,500 |
| 22 Aug 2023 | MYR | 10.04 | 10.1 | 10.02 | 10.04 | 10.04 | 0.0 (0.0%) | 140,400 |
| 21 Aug 2023 | MYR | 10.12 | 10.12 | 10.04 | 10.04 | 10.04 | -0.02 (-0.20%) | 154,500 |
| 18 Aug 2023 | MYR | 10.1 | 10.12 | 10.06 | 10.06 | 10.06 | 0.0 (0.0%) | 65,100 |
| 17 Aug 2023 | MYR | 10.14 | 10.14 | 10.06 | 10.06 | 10.06 | -0.02 (-0.20%) | 99,500 |
