| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | MYR | 119.3 | 119.7 | 118.5 | 119.4 | 119.4 | +0.1 (+0.08%) | 26,600 |
| 29 Jan 2024 | MYR | 119.5 | 119.9 | 119.3 | 119.3 | 119.3 | +0.1 (+0.08%) | 45,500 |
| 26 Jan 2024 | MYR | 119.2 | 119.3 | 119.2 | 119.2 | 119.2 | -0.3 (-0.25%) | 24,500 |
| 24 Jan 2024 | MYR | 118.8 | 120.2 | 118.8 | 119.5 | 119.5 | +0.2 (+0.17%) | 30,300 |
| 23 Jan 2024 | MYR | 119 | 119.4 | 119 | 119.3 | 119.3 | -0.1 (-0.08%) | 16,100 |
| 22 Jan 2024 | MYR | 119 | 120 | 119 | 119.4 | 119.4 | 0.0 (0.0%) | 58,300 |
| 19 Jan 2024 | MYR | 119.1 | 120 | 119 | 119.4 | 119.4 | +0.4 (+0.34%) | 47,500 |
| 18 Jan 2024 | MYR | 119.5 | 120.4 | 119 | 119 | 119 | -0.7 (-0.58%) | 30,300 |
| 17 Jan 2024 | MYR | 119.5 | 119.8 | 119.5 | 119.7 | 119.7 | 0.0 (0.0%) | 206,600 |
| 16 Jan 2024 | MYR | 120 | 120.4 | 119.6 | 119.7 | 119.7 | +0.4 (+0.34%) | 163,200 |
| 15 Jan 2024 | MYR | 120 | 120.5 | 118.5 | 119.3 | 119.3 | -0.6 (-0.50%) | 25,400 |
| 12 Jan 2024 | MYR | 120.3 | 120.5 | 119.7 | 119.9 | 119.9 | +0.1 (+0.08%) | 216,700 |
| 11 Jan 2024 | MYR | 120 | 120.4 | 119.7 | 119.8 | 119.8 | -0.2 (-0.17%) | 104,700 |
| 10 Jan 2024 | MYR | 119.4 | 120 | 118.4 | 120 | 120 | +1 (+0.84%) | 109,300 |
| 9 Jan 2024 | MYR | 118 | 119.5 | 117.7 | 119 | 119 | +1 (+0.85%) | 49,900 |
| 8 Jan 2024 | MYR | 118.1 | 118.2 | 117.6 | 118 | 118 | +0.2 (+0.17%) | 178,800 |
| 5 Jan 2024 | MYR | 118 | 118.8 | 117.5 | 117.8 | 117.8 | -0.9 (-0.76%) | 154,200 |
| 4 Jan 2024 | MYR | 119 | 119.3 | 117.5 | 118.7 | 118.7 | +0.2 (+0.17%) | 365,000 |
| 3 Jan 2024 | MYR | 118.5 | 119 | 117.9 | 118.5 | 118.5 | +0.8 (+0.68%) | 92,200 |
| 2 Jan 2024 | MYR | 117.6 | 117.9 | 116.7 | 117.7 | 117.7 | +0.1 (+0.09%) | 82,200 |
| 29 Dec 2023 | MYR | 120.3 | 120.3 | 117.5 | 117.6 | 117.6 | -1.4 (-1.18%) | 71,900 |
| 28 Dec 2023 | MYR | 121.4 | 121.8 | 118.5 | 119 | 119 | -2.4 (-1.98%) | 117,600 |
| 27 Dec 2023 | MYR | 121.4 | 121.8 | 121.2 | 121.4 | 121.4 | +0.4 (+0.33%) | 169,500 |
| 26 Dec 2023 | MYR | 120 | 121.3 | 120 | 121 | 121 | +1.5 (+1.26%) | 25,800 |
| 22 Dec 2023 | MYR | 119.8 | 120.3 | 119.5 | 119.5 | 119.5 | 0.0 (0.0%) | 28,200 |
| 21 Dec 2023 | MYR | 119.5 | 119.9 | 119.4 | 119.5 | 119.5 | 0.0 (0.0%) | 59,600 |
| 20 Dec 2023 | MYR | 119.8 | 119.8 | 119.2 | 119.5 | 119.5 | -0.4 (-0.33%) | 158,500 |
| 19 Dec 2023 | MYR | 119.4 | 120.8 | 119.4 | 119.9 | 119.9 | +0.5 (+0.42%) | 91,000 |
| 18 Dec 2023 | MYR | 117.6 | 119.4 | 117.5 | 119.4 | 119.4 | +2.2 (+1.88%) | 63,800 |
| 15 Dec 2023 | MYR | 116.9 | 118.2 | 116.2 | 117.2 | 117.2 | +1.2 (+1.03%) | 539,900 |
