| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | MYR | 6.9 | 6.97 | 6.88 | 6.89 | 6.89 | -0.01 (-0.14%) | 1,201,200 |
| 14 Aug 2023 | MYR | 6.89 | 6.93 | 6.89 | 6.9 | 6.9 | 0.0 (0.0%) | 1,278,300 |
| 11 Aug 2023 | MYR | 6.99 | 6.99 | 6.89 | 6.9 | 6.9 | -0.05 (-0.72%) | 2,969,500 |
| 10 Aug 2023 | MYR | 6.88 | 7.01 | 6.85 | 6.95 | 6.95 | +0.05 (+0.72%) | 3,987,000 |
| 9 Aug 2023 | MYR | 6.87 | 6.91 | 6.87 | 6.9 | 6.9 | +0.03 (+0.44%) | 2,165,000 |
| 8 Aug 2023 | MYR | 6.82 | 6.92 | 6.82 | 6.87 | 6.87 | +0.02 (+0.29%) | 3,457,100 |
| 7 Aug 2023 | MYR | 6.82 | 6.86 | 6.81 | 6.85 | 6.85 | +0.05 (+0.74%) | 571,800 |
| 4 Aug 2023 | MYR | 6.79 | 6.84 | 6.79 | 6.8 | 6.8 | +0.01 (+0.15%) | 2,019,600 |
| 3 Aug 2023 | MYR | 6.85 | 6.86 | 6.75 | 6.79 | 6.79 | -0.06 (-0.88%) | 1,726,900 |
| 2 Aug 2023 | MYR | 6.85 | 6.89 | 6.83 | 6.85 | 6.85 | -0.05 (-0.72%) | 2,344,900 |
| 1 Aug 2023 | MYR | 6.9 | 6.9 | 6.82 | 6.9 | 6.9 | 0.0 (0.0%) | 3,007,000 |
| 31 Jul 2023 | MYR | 6.9 | 6.97 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 4,246,600 |
| 28 Jul 2023 | MYR | 6.9 | 6.93 | 6.89 | 6.9 | 6.9 | 0.0 (0.0%) | 2,378,700 |
| 27 Jul 2023 | MYR | 6.9 | 6.95 | 6.89 | 6.9 | 6.9 | 0.0 (0.0%) | 2,468,500 |
| 26 Jul 2023 | MYR | 6.9 | 6.94 | 6.87 | 6.9 | 6.9 | +0.02 (+0.29%) | 2,628,900 |
| 25 Jul 2023 | MYR | 6.9 | 6.95 | 6.87 | 6.88 | 6.88 | 0.0 (0.0%) | 3,133,800 |
| 24 Jul 2023 | MYR | 6.89 | 6.92 | 6.84 | 6.88 | 6.88 | +0.03 (+0.44%) | 1,018,900 |
| 21 Jul 2023 | MYR | 6.98 | 6.98 | 6.82 | 6.85 | 6.85 | -0.04 (-0.58%) | 1,422,000 |
| 20 Jul 2023 | MYR | 6.9 | 6.98 | 6.87 | 6.89 | 6.89 | -0.01 (-0.14%) | 1,585,500 |
| 18 Jul 2023 | MYR | 6.9 | 6.91 | 6.89 | 6.9 | 6.9 | 0.0 (0.0%) | 2,281,600 |
| 17 Jul 2023 | MYR | 6.94 | 6.94 | 6.87 | 6.9 | 6.9 | +0.01 (+0.15%) | 990,600 |
| 14 Jul 2023 | MYR | 6.88 | 6.92 | 6.88 | 6.89 | 6.89 | +0.01 (+0.15%) | 10,005,800 |
| 13 Jul 2023 | MYR | 6.95 | 6.95 | 6.85 | 6.88 | 6.88 | -0.07 (-1.01%) | 6,443,900 |
| 12 Jul 2023 | MYR | 6.95 | 6.95 | 6.87 | 6.95 | 6.95 | +0.03 (+0.43%) | 999,300 |
| 11 Jul 2023 | MYR | 6.85 | 6.95 | 6.85 | 6.92 | 6.92 | +0.11 (+1.62%) | 6,358,200 |
| 10 Jul 2023 | MYR | 6.84 | 6.95 | 6.8 | 6.81 | 6.81 | -0.03 (-0.44%) | 1,450,200 |
| 7 Jul 2023 | MYR | 6.82 | 6.91 | 6.82 | 6.84 | 6.84 | -0.01 (-0.15%) | 1,362,300 |
| 6 Jul 2023 | MYR | 6.91 | 7 | 6.83 | 6.85 | 6.85 | -0.06 (-0.87%) | 1,478,100 |
| 5 Jul 2023 | MYR | 6.91 | 6.93 | 6.9 | 6.91 | 6.91 | -0.01 (-0.14%) | 1,152,400 |
| 4 Jul 2023 | MYR | 6.96 | 6.96 | 6.87 | 6.92 | 6.92 | +0.02 (+0.29%) | 2,615,400 |
