| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | MYR | 0.94 | 1.06 | 0.94 | 1.02 | 1.02 | +0.05 (+5.15%) | 282,000 |
| 28 Dec 2022 | MYR | 0.985 | 0.985 | 0.94 | 0.97 | 0.97 | -0.02 (-2.02%) | 48,200 |
| 27 Dec 2022 | MYR | 1.02 | 1.02 | 0.955 | 0.99 | 0.99 | 0.0 (0.0%) | 111,100 |
| 23 Dec 2022 | MYR | 0.985 | 1.01 | 0.98 | 0.99 | 0.99 | -0.005 (-0.50%) | 54,200 |
| 22 Dec 2022 | MYR | 0.99 | 1.02 | 0.99 | 0.995 | 0.995 | +0.005 (+0.51%) | 85,600 |
| 21 Dec 2022 | MYR | 0.95 | 1.02 | 0.95 | 0.99 | 0.99 | +0.025 (+2.59%) | 51,500 |
| 20 Dec 2022 | MYR | 0.98 | 0.98 | 0.96 | 0.965 | 0.965 | -0.045 (-4.46%) | 89,300 |
| 19 Dec 2022 | MYR | 1.03 | 1.04 | 0.96 | 1.01 | 1.01 | -0.01 (-0.98%) | 139,600 |
| 16 Dec 2022 | MYR | 1 | 1.06 | 0.98 | 1.02 | 1.02 | -0.01 (-0.97%) | 190,400 |
| 15 Dec 2022 | MYR | 0.915 | 1.09 | 0.915 | 1.03 | 1.03 | +0.12 (+13.19%) | 1,161,600 |
| 14 Dec 2022 | MYR | 0.91 | 0.945 | 0.905 | 0.91 | 0.91 | 0.0 (0.0%) | 156,700 |
| 13 Dec 2022 | MYR | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -0.09 (-9%) | 436,700 |
| 12 Dec 2022 | MYR | 1.06 | 1.06 | 0.995 | 1 | 1 | -0.06 (-5.66%) | 244,000 |
| 9 Dec 2022 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 68,100 |
| 8 Dec 2022 | MYR | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 310,000 |
| 7 Dec 2022 | MYR | 1.06 | 1.13 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 548,900 |
| 6 Dec 2022 | MYR | 1.06 | 1.1 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 306,400 |
| 5 Dec 2022 | MYR | 1.04 | 1.16 | 1.01 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,293,400 |
| 2 Dec 2022 | MYR | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 210,300 |
| 1 Dec 2022 | MYR | 1.12 | 1.17 | 0.99 | 1.06 | 1.06 | +0.02 (+1.92%) | 2,476,700 |
| 30 Nov 2022 | MYR | 0.83 | 1.04 | 0.83 | 1.04 | 1.04 | +0.3 (+40.54%) | 4,844,900 |
| 29 Nov 2022 | MYR | 0.665 | 0.74 | 0.665 | 0.74 | 0.74 | +0.06 (+8.82%) | 101,700 |
| 25 Nov 2022 | MYR | 0.68 | 0.7 | 0.68 | 0.68 | 0.68 | +0.03 (+4.62%) | 43,200 |
| 24 Nov 2022 | MYR | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | +0.03 (+4.84%) | 13,600 |
| 23 Nov 2022 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 10,000 |
| 21 Nov 2022 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 15,000 |
| 17 Nov 2022 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.02 (-3.05%) | 20,000 |
| 15 Nov 2022 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | +0.005 (+0.77%) | 5,000 |
| 11 Nov 2022 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.02 (+3.17%) | 8,100 |
| 10 Nov 2022 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 2,000 |
