| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | MYR | 6.9 | 6.9 | 6.82 | 6.9 | 6.9 | +0.02 (+0.29%) | 1,282,100 |
| 30 Jun 2023 | MYR | 6.81 | 7 | 6.79 | 6.88 | 6.88 | +0.05 (+0.73%) | 2,753,800 |
| 28 Jun 2023 | MYR | 6.9 | 6.9 | 6.82 | 6.83 | 6.83 | -0.03 (-0.44%) | 1,148,400 |
| 27 Jun 2023 | MYR | 6.84 | 6.87 | 6.8 | 6.86 | 6.86 | +0.06 (+0.88%) | 1,597,400 |
| 26 Jun 2023 | MYR | 6.85 | 6.86 | 6.8 | 6.8 | 6.8 | -0.02 (-0.29%) | 1,969,600 |
| 23 Jun 2023 | MYR | 6.85 | 6.87 | 6.81 | 6.82 | 6.82 | -0.02 (-0.29%) | 2,271,500 |
| 22 Jun 2023 | MYR | 6.85 | 6.88 | 6.84 | 6.84 | 6.84 | -0.06 (-0.87%) | 1,545,000 |
| 21 Jun 2023 | MYR | 6.82 | 6.91 | 6.76 | 6.9 | 6.9 | +0.07 (+1.02%) | 2,087,200 |
| 20 Jun 2023 | MYR | 6.88 | 6.9 | 6.8 | 6.83 | 6.83 | -0.06 (-0.87%) | 2,812,500 |
| 19 Jun 2023 | MYR | 7 | 7 | 6.84 | 6.89 | 6.89 | -0.14 (-1.99%) | 1,023,800 |
| 16 Jun 2023 | MYR | 6.9 | 7.03 | 6.82 | 7.03 | 7.03 | +0.16 (+2.33%) | 7,431,100 |
| 15 Jun 2023 | MYR | 6.9 | 6.9 | 6.86 | 6.87 | 6.87 | -0.03 (-0.43%) | 1,519,600 |
| 14 Jun 2023 | MYR | 6.85 | 6.96 | 6.85 | 6.9 | 6.9 | +0.05 (+0.73%) | 1,037,300 |
| 13 Jun 2023 | MYR | 6.94 | 6.94 | 6.85 | 6.85 | 6.85 | -0.05 (-0.72%) | 4,916,800 |
| 12 Jun 2023 | MYR | 6.92 | 6.99 | 6.9 | 6.9 | 6.9 | -0.03 (-0.43%) | 2,582,100 |
| 9 Jun 2023 | MYR | 6.94 | 7 | 6.92 | 6.93 | 6.93 | +0.03 (+0.43%) | 1,400,100 |
| 8 Jun 2023 | MYR | 6.95 | 6.95 | 6.78 | 6.9 | 6.9 | 0.0 (0.0%) | 3,292,200 |
| 7 Jun 2023 | MYR | 7.02 | 7.02 | 6.9 | 6.9 | 6.9 | -0.1 (-1.43%) | 4,125,200 |
| 6 Jun 2023 | MYR | 6.95 | 7.02 | 6.93 | 7 | 7 | +0.06 (+0.86%) | 2,587,200 |
| 2 Jun 2023 | MYR | 6.91 | 6.97 | 6.8 | 6.94 | 6.94 | +0.01 (+0.14%) | 1,494,900 |
| 1 Jun 2023 | MYR | 6.9 | 6.97 | 6.82 | 6.93 | 6.93 | +0.02 (+0.29%) | 2,605,600 |
| 31 May 2023 | MYR | 6.95 | 6.95 | 6.85 | 6.91 | 6.91 | -0.08 (-1.14%) | 12,291,700 |
| 30 May 2023 | MYR | 7.1 | 7.11 | 6.98 | 6.99 | 6.99 | -0.13 (-1.83%) | 4,326,000 |
| 29 May 2023 | MYR | 7.07 | 7.21 | 6.98 | 7.12 | 7.12 | +0.04 (+0.56%) | 3,775,300 |
| 26 May 2023 | MYR | 7.22 | 7.22 | 6.59 | 7.08 | 7.08 | -0.18 (-2.48%) | 56,481,200 |
| 25 May 2023 | MYR | 7.26 | 7.37 | 7.25 | 7.26 | 7.26 | -0.02 (-0.27%) | 4,603,900 |
| 24 May 2023 | MYR | 7.34 | 7.4 | 7.27 | 7.28 | 7.28 | -0.06 (-0.82%) | 4,192,400 |
| 23 May 2023 | MYR | 7.34 | 7.41 | 7.3 | 7.34 | 7.34 | -0.1 (-1.34%) | 1,982,000 |
| 22 May 2023 | MYR | 7.38 | 7.5 | 7.38 | 7.44 | 7.44 | +0.01 (+0.13%) | 2,798,900 |
| 19 May 2023 | MYR | 7.38 | 7.47 | 7.38 | 7.43 | 7.43 | 0.0 (0.0%) | 2,475,600 |
