| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2023 | MYR | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | +0.06 (+4.11%) | 31,804,000 |
| 5 Sep 2023 | MYR | 1.5 | 1.53 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 48,496,200 |
| 4 Sep 2023 | MYR | 1.58 | 1.61 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 39,380,100 |
| 1 Sep 2023 | MYR | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 25,693,400 |
| 30 Aug 2023 | MYR | 1.65 | 1.71 | 1.53 | 1.57 | 1.57 | -0.07 (-4.27%) | 149,933,300 |
| 29 Aug 2023 | MYR | 1.48 | 1.66 | 1.48 | 1.64 | 1.64 | +0.16 (+10.81%) | 66,917,000 |
| 28 Aug 2023 | MYR | 1.4 | 1.48 | 1.39 | 1.48 | 1.48 | +0.08 (+5.71%) | 42,004,400 |
| 25 Aug 2023 | MYR | 1.37 | 1.41 | 1.33 | 1.4 | 1.4 | +0.04 (+2.94%) | 67,241,400 |
| 24 Aug 2023 | MYR | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 21,248,100 |
| 23 Aug 2023 | MYR | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 13,279,300 |
| 22 Aug 2023 | MYR | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 9,103,100 |
| 21 Aug 2023 | MYR | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 43,440,700 |
| 18 Aug 2023 | MYR | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 20,971,800 |
| 17 Aug 2023 | MYR | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 19,560,000 |
| 16 Aug 2023 | MYR | 1.28 | 1.34 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 39,358,500 |
| 15 Aug 2023 | MYR | 1.25 | 1.3 | 1.24 | 1.29 | 1.29 | +0.04 (+3.20%) | 20,035,600 |
| 14 Aug 2023 | MYR | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 17,212,200 |
| 11 Aug 2023 | MYR | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 30,426,800 |
| 10 Aug 2023 | MYR | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 7,779,400 |
| 9 Aug 2023 | MYR | 1.25 | 1.27 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 20,893,400 |
| 8 Aug 2023 | MYR | 1.22 | 1.25 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 15,277,800 |
| 7 Aug 2023 | MYR | 1.22 | 1.25 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 15,836,400 |
| 4 Aug 2023 | MYR | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 8,694,000 |
| 3 Aug 2023 | MYR | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 25,844,200 |
| 2 Aug 2023 | MYR | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 33,735,000 |
| 1 Aug 2023 | MYR | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 10,384,900 |
| 31 Jul 2023 | MYR | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 17,600,100 |
| 28 Jul 2023 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 9,834,900 |
| 27 Jul 2023 | MYR | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 13,267,000 |
| 26 Jul 2023 | MYR | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 22,341,300 |
