| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | MYR | 2.73 | 2.78 | 2.68 | 2.72 | 2.72 | -0.04 (-1.45%) | 75,600 |
| 31 Jan 2024 | MYR | 2.75 | 2.8 | 2.7 | 2.76 | 2.76 | -0.02 (-0.72%) | 36,100 |
| 30 Jan 2024 | MYR | 2.85 | 2.86 | 2.78 | 2.78 | 2.78 | -0.07 (-2.46%) | 241,800 |
| 29 Jan 2024 | MYR | 2.79 | 2.85 | 2.78 | 2.85 | 2.85 | +0.07 (+2.52%) | 218,100 |
| 26 Jan 2024 | MYR | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | +0.02 (+0.72%) | 39,800 |
| 24 Jan 2024 | MYR | 2.76 | 2.78 | 2.76 | 2.76 | 2.76 | -0.03 (-1.08%) | 228,900 |
| 23 Jan 2024 | MYR | 2.78 | 2.79 | 2.77 | 2.79 | 2.79 | +0.03 (+1.09%) | 116,000 |
| 22 Jan 2024 | MYR | 2.78 | 2.78 | 2.75 | 2.76 | 2.76 | +0.02 (+0.73%) | 730,900 |
| 19 Jan 2024 | MYR | 2.68 | 2.79 | 2.68 | 2.74 | 2.74 | +0.07 (+2.62%) | 459,600 |
| 18 Jan 2024 | MYR | 2.64 | 2.67 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 186,000 |
| 17 Jan 2024 | MYR | 2.63 | 2.65 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 115,200 |
| 16 Jan 2024 | MYR | 2.66 | 2.66 | 2.63 | 2.65 | 2.65 | +0.05 (+1.92%) | 270,800 |
| 15 Jan 2024 | MYR | 2.62 | 2.63 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 42,300 |
| 12 Jan 2024 | MYR | 2.64 | 2.64 | 2.62 | 2.63 | 2.63 | +0.01 (+0.38%) | 18,100 |
| 11 Jan 2024 | MYR | 2.6 | 2.64 | 2.58 | 2.62 | 2.62 | +0.04 (+1.55%) | 73,800 |
| 10 Jan 2024 | MYR | 2.58 | 2.58 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 83,600 |
| 9 Jan 2024 | MYR | 2.6 | 2.6 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 30,200 |
| 8 Jan 2024 | MYR | 2.58 | 2.58 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 249,600 |
| 5 Jan 2024 | MYR | 2.59 | 2.6 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 57,700 |
| 4 Jan 2024 | MYR | 2.58 | 2.59 | 2.57 | 2.58 | 2.58 | +0.01 (+0.39%) | 24,000 |
| 3 Jan 2024 | MYR | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 124,000 |
| 2 Jan 2024 | MYR | 2.59 | 2.59 | 2.56 | 2.56 | 2.56 | -0.03 (-1.16%) | 160,400 |
| 29 Dec 2023 | MYR | 2.56 | 2.59 | 2.55 | 2.59 | 2.59 | +0.04 (+1.57%) | 58,100 |
| 28 Dec 2023 | MYR | 2.55 | 2.57 | 2.55 | 2.55 | 2.55 | +0.01 (+0.39%) | 38,000 |
| 27 Dec 2023 | MYR | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 0 |
| 26 Dec 2023 | MYR | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.02 (-0.78%) | 3,400 |
| 22 Dec 2023 | MYR | 2.55 | 2.56 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 60,300 |
| 21 Dec 2023 | MYR | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 11,400 |
| 20 Dec 2023 | MYR | 2.54 | 2.55 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 126,700 |
| 19 Dec 2023 | MYR | 2.57 | 2.57 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 27,900 |
