| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | MYR | 4.2 | 4.2 | 4.09 | 4.15 | 4.15 | -0.04 (-0.95%) | 284,000 |
| 18 Apr 2024 | MYR | 4.21 | 4.21 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 548,000 |
| 17 Apr 2024 | MYR | 4.17 | 4.2 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 769,500 |
| 16 Apr 2024 | MYR | 4.21 | 4.21 | 4.11 | 4.17 | 4.17 | -0.04 (-0.95%) | 694,500 |
| 15 Apr 2024 | MYR | 4.24 | 4.24 | 4.13 | 4.21 | 4.21 | -0.05 (-1.17%) | 374,500 |
| 12 Apr 2024 | MYR | 4.25 | 4.3 | 4.2 | 4.26 | 4.26 | 0.0 (0.0%) | 471,900 |
| 9 Apr 2024 | MYR | 4.3 | 4.32 | 4.21 | 4.26 | 4.26 | -0.03 (-0.70%) | 333,900 |
| 8 Apr 2024 | MYR | 4.12 | 4.29 | 4.1 | 4.29 | 4.29 | +0.17 (+4.13%) | 735,000 |
| 5 Apr 2024 | MYR | 4.1 | 4.15 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 797,100 |
| 4 Apr 2024 | MYR | 4.09 | 4.15 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 2,256,600 |
| 3 Apr 2024 | MYR | 4.1 | 4.1 | 4.03 | 4.09 | 4.09 | -0.01 (-0.24%) | 411,200 |
| 2 Apr 2024 | MYR | 4.1 | 4.11 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 1,028,900 |
| 1 Apr 2024 | MYR | 4.03 | 4.12 | 4.03 | 4.08 | 4.08 | +0.08 (+2%) | 276,500 |
| 29 Mar 2024 | MYR | 3.97 | 4.1 | 3.97 | 4 | 4 | 0.0 (0.0%) | 520,500 |
| 27 Mar 2024 | MYR | 3.98 | 4 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 373,200 |
| 26 Mar 2024 | MYR | 4.02 | 4.02 | 3.93 | 3.96 | 3.96 | +0.03 (+0.76%) | 540,100 |
| 25 Mar 2024 | MYR | 3.97 | 4.02 | 3.93 | 3.93 | 3.93 | -0.02 (-0.51%) | 673,800 |
| 22 Mar 2024 | MYR | 4.01 | 4.03 | 3.94 | 3.95 | 3.95 | -0.08 (-1.99%) | 493,800 |
| 21 Mar 2024 | MYR | 4.03 | 4.05 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 225,300 |
| 20 Mar 2024 | MYR | 3.97 | 4.01 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 198,300 |
| 19 Mar 2024 | MYR | 3.95 | 4.02 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 412,700 |
| 18 Mar 2024 | MYR | 3.96 | 4 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 732,500 |
| 15 Mar 2024 | MYR | 3.96 | 4 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 967,400 |
| 14 Mar 2024 | MYR | 4.04 | 4.05 | 3.95 | 3.95 | 3.95 | -0.08 (-1.99%) | 521,200 |
| 13 Mar 2024 | MYR | 4.1 | 4.1 | 4 | 4.03 | 4.03 | -0.06 (-1.47%) | 473,400 |
| 12 Mar 2024 | MYR | 4.05 | 4.1 | 4.05 | 4.09 | 4.09 | +0.04 (+0.99%) | 609,400 |
| 11 Mar 2024 | MYR | 4.09 | 4.09 | 4 | 4.05 | 4.05 | -0.04 (-0.98%) | 351,900 |
| 8 Mar 2024 | MYR | 4.1 | 4.15 | 4.04 | 4.09 | 4.09 | 0.0 (0.0%) | 2,336,500 |
| 7 Mar 2024 | MYR | 3.79 | 4.11 | 3.79 | 4.09 | 4.09 | +0.3 (+7.92%) | 3,760,700 |
| 6 Mar 2024 | MYR | 3.78 | 3.82 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 929,200 |
