| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | MYR | 130.5 | 130.5 | 129 | 129.4 | 129.4 | -1.3 (-0.99%) | 189,600 |
| 24 Aug 2023 | MYR | 130.9 | 131.3 | 130.5 | 130.7 | 130.7 | -0.2 (-0.15%) | 91,400 |
| 23 Aug 2023 | MYR | 131.5 | 131.6 | 130.9 | 130.9 | 130.9 | -0.6 (-0.46%) | 51,600 |
| 22 Aug 2023 | MYR | 131.4 | 132.1 | 131 | 131.5 | 131.5 | +0.1 (+0.08%) | 63,100 |
| 21 Aug 2023 | MYR | 132 | 132 | 130.6 | 131.4 | 131.4 | -0.6 (-0.45%) | 59,000 |
| 18 Aug 2023 | MYR | 131.8 | 132.9 | 131.8 | 132 | 132 | +0.5 (+0.38%) | 147,100 |
| 17 Aug 2023 | MYR | 131.9 | 131.9 | 131.4 | 131.5 | 131.5 | -0.8 (-0.60%) | 36,200 |
| 16 Aug 2023 | MYR | 131.9 | 132.3 | 131.8 | 132.3 | 132.3 | +0.4 (+0.30%) | 18,200 |
| 15 Aug 2023 | MYR | 132 | 132 | 131.9 | 131.9 | 131.9 | -0.6 (-0.45%) | 16,400 |
| 14 Aug 2023 | MYR | 132.3 | 132.5 | 132 | 132.5 | 132.5 | +0.5 (+0.38%) | 11,200 |
| 11 Aug 2023 | MYR | 132.1 | 132.5 | 131.7 | 132 | 132 | -0.5 (-0.38%) | 24,900 |
| 10 Aug 2023 | MYR | 133.9 | 133.9 | 132.2 | 132.5 | 132.5 | 0.0 (0.0%) | 152,200 |
| 9 Aug 2023 | MYR | 131.7 | 133.7 | 131.7 | 132.5 | 132.5 | +0.3 (+0.23%) | 72,700 |
| 8 Aug 2023 | MYR | 132.3 | 132.6 | 131.6 | 132.2 | 132.2 | 0.0 (0.0%) | 41,600 |
| 7 Aug 2023 | MYR | 132.4 | 133 | 132.2 | 132.2 | 132.2 | +0.1 (+0.08%) | 16,600 |
| 4 Aug 2023 | MYR | 132.6 | 132.6 | 132.1 | 132.1 | 132.1 | -0.9 (-0.68%) | 6,800 |
| 3 Aug 2023 | MYR | 132.3 | 134.4 | 132.2 | 133 | 133 | +1 (+0.76%) | 51,900 |
| 2 Aug 2023 | MYR | 132.8 | 133.5 | 131.5 | 132 | 132 | -0.9 (-0.68%) | 57,200 |
| 1 Aug 2023 | MYR | 134.5 | 134.5 | 132 | 132.9 | 132.9 | -1 (-0.75%) | 15,000 |
| 31 Jul 2023 | MYR | 131.7 | 134.5 | 131.6 | 133.9 | 133.9 | +1.9 (+1.44%) | 74,100 |
| 28 Jul 2023 | MYR | 132.9 | 132.9 | 131.7 | 132 | 132 | 0.0 (0.0%) | 11,800 |
| 27 Jul 2023 | MYR | 131.7 | 132.2 | 131.5 | 132 | 132 | -0.1 (-0.08%) | 47,700 |
| 26 Jul 2023 | MYR | 131.8 | 132.4 | 131.5 | 132.1 | 132.1 | -0.1 (-0.08%) | 22,000 |
| 25 Jul 2023 | MYR | 132 | 132.2 | 131.7 | 132.2 | 132.2 | +0.4 (+0.30%) | 58,900 |
| 24 Jul 2023 | MYR | 132.5 | 133.3 | 131.8 | 131.8 | 131.8 | -0.7 (-0.53%) | 16,800 |
| 21 Jul 2023 | MYR | 131.5 | 133 | 131.5 | 132.5 | 132.5 | +1.1 (+0.84%) | 29,400 |
| 20 Jul 2023 | MYR | 131.4 | 131.8 | 131.2 | 131.4 | 131.4 | 0.0 (0.0%) | 39,400 |
| 18 Jul 2023 | MYR | 132.2 | 132.2 | 131.1 | 131.4 | 131.4 | -0.7 (-0.53%) | 34,300 |
| 17 Jul 2023 | MYR | 132.1 | 132.2 | 131.3 | 132.1 | 132.1 | 0.0 (0.0%) | 26,900 |
| 14 Jul 2023 | MYR | 131.9 | 132.7 | 131.6 | 132.1 | 132.1 | +0.9 (+0.69%) | 36,500 |
