| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | MYR | 5.4 | 5.41 | 5.35 | 5.4 | 5.4 | +0.02 (+0.37%) | 832,900 |
| 26 Sep 2023 | MYR | 5.4 | 5.42 | 5.38 | 5.38 | 5.38 | -0.02 (-0.37%) | 803,400 |
| 25 Sep 2023 | MYR | 5.38 | 5.41 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 1,399,400 |
| 22 Sep 2023 | MYR | 5.4 | 5.43 | 5.37 | 5.4 | 5.4 | -0.05 (-0.92%) | 1,064,300 |
| 21 Sep 2023 | MYR | 5.45 | 5.45 | 5.38 | 5.45 | 5.45 | +0.05 (+0.93%) | 2,826,200 |
| 20 Sep 2023 | MYR | 5.33 | 5.45 | 5.33 | 5.4 | 5.4 | +0.07 (+1.31%) | 2,912,500 |
| 19 Sep 2023 | MYR | 5.31 | 5.34 | 5.3 | 5.33 | 5.33 | +0.03 (+0.57%) | 2,400,300 |
| 18 Sep 2023 | MYR | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 1,672,700 |
| 15 Sep 2023 | MYR | 5.3 | 5.42 | 5.3 | 5.4 | 5.4 | +0.1 (+1.89%) | 4,875,400 |
| 14 Sep 2023 | MYR | 5.32 | 5.32 | 5.29 | 5.3 | 5.3 | -0.02 (-0.38%) | 3,240,500 |
| 13 Sep 2023 | MYR | 5.32 | 5.37 | 5.32 | 5.32 | 5.32 | -0.03 (-0.56%) | 1,575,500 |
| 12 Sep 2023 | MYR | 5.34 | 5.4 | 5.3 | 5.35 | 5.35 | -0.03 (-0.56%) | 2,157,000 |
| 11 Sep 2023 | MYR | 5.38 | 5.38 | 5.33 | 5.38 | 5.38 | 0.0 (0.0%) | 849,000 |
| 8 Sep 2023 | MYR | 5.38 | 5.4 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 458,700 |
| 7 Sep 2023 | MYR | 5.4 | 5.42 | 5.37 | 5.4 | 5.4 | -0.03 (-0.55%) | 2,150,100 |
| 6 Sep 2023 | MYR | 5.4 | 5.47 | 5.4 | 5.43 | 5.43 | +0.03 (+0.56%) | 1,532,200 |
| 5 Sep 2023 | MYR | 5.43 | 5.51 | 5.38 | 5.4 | 5.4 | -0.09 (-1.64%) | 2,078,200 |
| 4 Sep 2023 | MYR | 5.44 | 5.5 | 5.38 | 5.49 | 5.49 | -0.04 (-0.72%) | 2,324,100 |
| 1 Sep 2023 | MYR | 5.5 | 5.56 | 5.5 | 5.53 | 5.53 | +0.03 (+0.55%) | 1,067,700 |
| 30 Aug 2023 | MYR | 5.51 | 5.55 | 5.48 | 5.5 | 5.5 | -0.01 (-0.18%) | 2,950,000 |
| 29 Aug 2023 | MYR | 5.5 | 5.55 | 5.48 | 5.51 | 5.51 | +0.02 (+0.36%) | 2,300,800 |
| 28 Aug 2023 | MYR | 5.51 | 5.58 | 5.49 | 5.49 | 5.49 | -0.02 (-0.36%) | 1,028,500 |
| 25 Aug 2023 | MYR | 5.7 | 5.7 | 5.51 | 5.51 | 5.51 | -0.18 (-3.16%) | 1,749,400 |
| 24 Aug 2023 | MYR | 5.62 | 5.69 | 5.62 | 5.69 | 5.69 | +0.07 (+1.25%) | 1,535,200 |
| 23 Aug 2023 | MYR | 5.6 | 5.72 | 5.6 | 5.62 | 5.62 | +0.02 (+0.36%) | 2,389,100 |
| 22 Aug 2023 | MYR | 5.55 | 5.62 | 5.55 | 5.6 | 5.6 | +0.05 (+0.90%) | 1,858,600 |
| 21 Aug 2023 | MYR | 5.55 | 5.65 | 5.46 | 5.55 | 5.55 | +0.12 (+2.21%) | 3,969,200 |
| 18 Aug 2023 | MYR | 5.46 | 5.47 | 5.38 | 5.43 | 5.43 | -0.04 (-0.73%) | 919,900 |
| 17 Aug 2023 | MYR | 5.43 | 5.5 | 5.39 | 5.47 | 5.47 | +0.04 (+0.74%) | 1,137,700 |
| 16 Aug 2023 | MYR | 5.37 | 5.44 | 5.36 | 5.43 | 5.43 | +0.04 (+0.74%) | 1,280,400 |
