| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | MYR | 8.5 | 8.5 | 8.48 | 8.48 | 8.48 | -0.07 (-0.82%) | 4,000 |
| 11 Sep 2023 | MYR | 8.57 | 8.57 | 8.55 | 8.55 | 8.55 | +0.04 (+0.47%) | 1,400 |
| 8 Sep 2023 | MYR | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.01 (-0.12%) | 100 |
| 7 Sep 2023 | MYR | 8.53 | 8.53 | 8.5 | 8.52 | 8.52 | -0.14 (-1.62%) | 8,500 |
| 6 Sep 2023 | MYR | 8.53 | 8.66 | 8.51 | 8.66 | 8.66 | +0.02 (+0.23%) | 2,300 |
| 5 Sep 2023 | MYR | 8.52 | 8.64 | 8.51 | 8.64 | 8.64 | -0.01 (-0.12%) | 6,700 |
| 4 Sep 2023 | MYR | 8.47 | 8.65 | 8.47 | 8.65 | 8.65 | 0.0 (0.0%) | 8,000 |
| 1 Sep 2023 | MYR | 8.55 | 8.65 | 8.47 | 8.65 | 8.65 | +0.11 (+1.29%) | 7,600 |
| 30 Aug 2023 | MYR | 8.48 | 8.54 | 8.45 | 8.54 | 8.54 | +0.06 (+0.71%) | 11,300 |
| 29 Aug 2023 | MYR | 8.2 | 8.49 | 8.2 | 8.48 | 8.48 | +0.46 (+5.74%) | 31,100 |
| 28 Aug 2023 | MYR | 8.27 | 8.27 | 7.63 | 8.02 | 8.02 | -0.36 (-4.30%) | 62,600 |
| 25 Aug 2023 | MYR | 8.48 | 8.48 | 8.38 | 8.38 | 8.38 | -0.12 (-1.41%) | 3,900 |
| 24 Aug 2023 | MYR | 8.55 | 8.56 | 8.5 | 8.5 | 8.5 | -0.12 (-1.39%) | 20,000 |
| 23 Aug 2023 | MYR | 8.63 | 8.63 | 8.62 | 8.62 | 8.62 | -0.03 (-0.35%) | 1,400 |
| 22 Aug 2023 | MYR | 8.65 | 8.65 | 8.55 | 8.65 | 8.65 | +0.03 (+0.35%) | 4,600 |
| 21 Aug 2023 | MYR | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | -0.03 (-0.35%) | 9,700 |
| 18 Aug 2023 | MYR | 8.65 | 8.65 | 8.62 | 8.65 | 8.65 | -0.01 (-0.12%) | 8,800 |
| 17 Aug 2023 | MYR | 8.63 | 8.66 | 8.63 | 8.66 | 8.66 | +0.03 (+0.35%) | 5,100 |
| 16 Aug 2023 | MYR | 8.64 | 8.66 | 8.63 | 8.63 | 8.63 | -0.05 (-0.58%) | 18,700 |
| 15 Aug 2023 | MYR | 8.64 | 8.83 | 8.63 | 8.68 | 8.68 | -0.2 (-2.25%) | 15,900 |
| 14 Aug 2023 | MYR | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.0 (0.0%) | 0 |
| 11 Aug 2023 | MYR | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.0 (0.0%) | 400 |
| 10 Aug 2023 | MYR | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.0 (0.0%) | 0 |
| 9 Aug 2023 | MYR | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.0 (0.0%) | 100 |
| 8 Aug 2023 | MYR | 8.89 | 8.89 | 8.8 | 8.88 | 8.88 | -0.01 (-0.11%) | 6,400 |
| 7 Aug 2023 | MYR | 8.86 | 8.89 | 8.86 | 8.89 | 8.89 | +0.02 (+0.23%) | 800 |
| 4 Aug 2023 | MYR | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.0 (0.0%) | 3,800 |
| 3 Aug 2023 | MYR | 8.86 | 8.88 | 8.86 | 8.87 | 8.87 | -0.01 (-0.11%) | 5,300 |
| 2 Aug 2023 | MYR | 8.81 | 8.88 | 8.8 | 8.88 | 8.88 | -0.02 (-0.22%) | 9,700 |
| 1 Aug 2023 | MYR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | +0.04 (+0.45%) | 100 |
