| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2024 | MYR | 2.6 | 2.63 | 2.52 | 2.57 | 2.57 | +0.01 (+0.39%) | 1,202,800 |
| 19 Mar 2024 | MYR | 2.54 | 2.68 | 2.53 | 2.56 | 2.56 | +0.03 (+1.19%) | 2,304,200 |
| 18 Mar 2024 | MYR | 2.62 | 2.65 | 2.52 | 2.53 | 2.53 | -0.07 (-2.69%) | 1,346,900 |
| 15 Mar 2024 | MYR | 2.55 | 2.76 | 2.53 | 2.6 | 2.6 | +0.17 (+7.00%) | 5,552,300 |
| 14 Mar 2024 | MYR | 2.85 | 2.85 | 2.42 | 2.43 | 2.43 | -0.43 (-15.03%) | 5,107,000 |
| 13 Mar 2024 | MYR | 2.97 | 2.97 | 2.82 | 2.86 | 2.86 | -0.09 (-3.05%) | 1,917,600 |
| 12 Mar 2024 | MYR | 3.03 | 3.15 | 2.6 | 2.95 | 2.95 | -0.04 (-1.34%) | 4,974,000 |
| 11 Mar 2024 | MYR | 2.46 | 3.04 | 2.46 | 2.99 | 2.99 | +0.54 (+22.04%) | 6,339,200 |
| 8 Mar 2024 | MYR | 1.98 | 2.54 | 1.98 | 2.45 | 2.45 | +0.46 (+23.12%) | 7,927,900 |
| 7 Mar 2024 | MYR | 1.96 | 2.17 | 1.9 | 1.99 | 1.99 | 0.0 (0.0%) | 12,175,600 |
| 6 Mar 2024 | MYR | 1.91 | 2.02 | 1.85 | 1.99 | 1.99 | +0.07 (+3.65%) | 4,327,300 |
| 5 Mar 2024 | MYR | 1.75 | 1.94 | 1.73 | 1.92 | 1.92 | +0.17 (+9.71%) | 4,821,300 |
| 4 Mar 2024 | MYR | 1.72 | 1.78 | 1.69 | 1.75 | 1.75 | +0.01 (+0.57%) | 934,000 |
| 1 Mar 2024 | MYR | 1.75 | 1.85 | 1.67 | 1.74 | 1.74 | -0.04 (-2.25%) | 3,266,600 |
| 29 Feb 2024 | MYR | 1.54 | 1.79 | 1.53 | 1.78 | 1.78 | +0.28 (+18.67%) | 6,797,200 |
| 28 Feb 2024 | MYR | 1.51 | 1.52 | 1.42 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,118,400 |
| 27 Feb 2024 | MYR | 1.47 | 1.57 | 1.42 | 1.53 | 1.53 | +0.08 (+5.52%) | 3,696,200 |
| 26 Feb 2024 | MYR | 1.21 | 1.51 | 1.21 | 1.45 | 1.45 | +0.25 (+20.83%) | 6,032,600 |
| 23 Feb 2024 | MYR | 1.21 | 1.21 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 387,100 |
| 22 Feb 2024 | MYR | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 236,100 |
| 21 Feb 2024 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 63,900 |
| 20 Feb 2024 | MYR | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 91,500 |
| 19 Feb 2024 | MYR | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 89,800 |
| 16 Feb 2024 | MYR | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | +0.01 (+0.83%) | 255,500 |
| 15 Feb 2024 | MYR | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 206,700 |
| 14 Feb 2024 | MYR | 1.2 | 1.22 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 256,500 |
| 13 Feb 2024 | MYR | 1.18 | 1.2 | 1.12 | 1.2 | 1.2 | -0.02 (-1.64%) | 456,500 |
| 9 Feb 2024 | MYR | 1.21 | 1.22 | 1.16 | 1.22 | 1.22 | +0.03 (+2.52%) | 326,800 |
| 8 Feb 2024 | MYR | 1.16 | 1.23 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,188,400 |
| 7 Feb 2024 | MYR | 1.1 | 1.17 | 1.1 | 1.17 | 1.17 | +0.06 (+5.41%) | 807,000 |
