| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | MYR | 2.69 | 2.72 | 2.66 | 2.7 | 2.7 | -0.01 (-0.37%) | 159,200 |
| 9 Apr 2024 | MYR | 2.74 | 2.75 | 2.63 | 2.71 | 2.71 | -0.02 (-0.73%) | 260,500 |
| 8 Apr 2024 | MYR | 2.66 | 2.75 | 2.66 | 2.73 | 2.73 | +0.03 (+1.11%) | 120,900 |
| 5 Apr 2024 | MYR | 2.72 | 2.74 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 126,200 |
| 4 Apr 2024 | MYR | 2.73 | 2.74 | 2.7 | 2.71 | 2.71 | +0.02 (+0.74%) | 155,800 |
| 3 Apr 2024 | MYR | 2.71 | 2.76 | 2.65 | 2.69 | 2.69 | -0.02 (-0.74%) | 311,400 |
| 2 Apr 2024 | MYR | 2.78 | 2.78 | 2.68 | 2.71 | 2.71 | -0.07 (-2.52%) | 331,400 |
| 1 Apr 2024 | MYR | 2.81 | 2.82 | 2.76 | 2.78 | 2.78 | -0.04 (-1.42%) | 135,200 |
| 29 Mar 2024 | MYR | 2.79 | 2.83 | 2.79 | 2.82 | 2.82 | +0.03 (+1.08%) | 22,700 |
| 27 Mar 2024 | MYR | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | +0.01 (+0.36%) | 18,100 |
| 26 Mar 2024 | MYR | 2.8 | 2.81 | 2.78 | 2.78 | 2.78 | -0.04 (-1.42%) | 43,200 |
| 25 Mar 2024 | MYR | 2.8 | 2.83 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 75,800 |
| 22 Mar 2024 | MYR | 2.75 | 2.81 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 54,900 |
| 21 Mar 2024 | MYR | 2.78 | 2.79 | 2.75 | 2.75 | 2.75 | -0.04 (-1.43%) | 138,800 |
| 20 Mar 2024 | MYR | 2.81 | 2.98 | 2.79 | 2.79 | 2.79 | -0.01 (-0.36%) | 278,600 |
| 19 Mar 2024 | MYR | 2.77 | 2.81 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 112,400 |
| 18 Mar 2024 | MYR | 2.83 | 2.83 | 2.77 | 2.78 | 2.78 | -0.03 (-1.07%) | 132,300 |
| 15 Mar 2024 | MYR | 2.83 | 2.85 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 54,600 |
| 14 Mar 2024 | MYR | 2.84 | 2.89 | 2.83 | 2.84 | 2.84 | -0.11 (-3.73%) | 62,300 |
| 13 Mar 2024 | MYR | 2.92 | 2.96 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 78,200 |
| 12 Mar 2024 | MYR | 2.9 | 2.93 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 123,500 |
| 11 Mar 2024 | MYR | 2.89 | 2.92 | 2.89 | 2.91 | 2.91 | +0.02 (+0.69%) | 99,700 |
| 8 Mar 2024 | MYR | 2.93 | 2.93 | 2.85 | 2.89 | 2.89 | -0.06 (-2.03%) | 199,300 |
| 7 Mar 2024 | MYR | 2.97 | 2.98 | 2.86 | 2.95 | 2.95 | -0.05 (-1.67%) | 193,200 |
| 6 Mar 2024 | MYR | 2.97 | 3 | 2.97 | 3 | 3 | 0.0 (0.0%) | 34,200 |
| 5 Mar 2024 | MYR | 2.98 | 3.02 | 2.98 | 3 | 3 | +0.03 (+1.01%) | 71,100 |
| 4 Mar 2024 | MYR | 2.98 | 2.98 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 69,700 |
| 1 Mar 2024 | MYR | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 121,900 |
| 29 Feb 2024 | MYR | 3.05 | 3.1 | 2.96 | 2.97 | 2.97 | -0.07 (-2.30%) | 176,400 |
| 28 Feb 2024 | MYR | 3.04 | 3.12 | 3.02 | 3.04 | 3.04 | +0.09 (+3.05%) | 337,200 |
