| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | MYR | 1.87 | 1.96 | 1.87 | 1.9 | 1.9 | +0.04 (+2.15%) | 401,100 |
| 30 Jun 2023 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 126,400 |
| 28 Jun 2023 | MYR | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 14,800 |
| 27 Jun 2023 | MYR | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 27,200 |
| 26 Jun 2023 | MYR | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 65,200 |
| 23 Jun 2023 | MYR | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 197,000 |
| 22 Jun 2023 | MYR | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.05 (-2.62%) | 161,900 |
| 21 Jun 2023 | MYR | 1.89 | 1.92 | 1.86 | 1.91 | 1.91 | +0.02 (+1.06%) | 158,400 |
| 20 Jun 2023 | MYR | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 262,100 |
| 19 Jun 2023 | MYR | 1.9 | 1.92 | 1.86 | 1.91 | 1.91 | +0.01 (+0.53%) | 247,000 |
| 16 Jun 2023 | MYR | 1.89 | 1.9 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 57,100 |
| 15 Jun 2023 | MYR | 1.89 | 1.9 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 18,800 |
| 14 Jun 2023 | MYR | 1.91 | 1.93 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 362,700 |
| 13 Jun 2023 | MYR | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 302,700 |
| 12 Jun 2023 | MYR | 1.86 | 1.93 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 461,800 |
| 9 Jun 2023 | MYR | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 8,000 |
| 8 Jun 2023 | MYR | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 98,300 |
| 7 Jun 2023 | MYR | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | 0.0 (0.0%) | 83,200 |
| 6 Jun 2023 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | +0.05 (+2.72%) | 50,400 |
| 2 Jun 2023 | MYR | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 24,900 |
| 1 Jun 2023 | MYR | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 33,400 |
| 31 May 2023 | MYR | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 85,200 |
| 30 May 2023 | MYR | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 272,600 |
| 29 May 2023 | MYR | 1.89 | 1.9 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 108,800 |
| 26 May 2023 | MYR | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 60,500 |
| 25 May 2023 | MYR | 1.91 | 1.91 | 1.83 | 1.9 | 1.9 | 0.0 (0.0%) | 499,200 |
| 24 May 2023 | MYR | 1.9 | 1.92 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 331,100 |
| 23 May 2023 | MYR | 1.9 | 1.92 | 1.87 | 1.92 | 1.92 | +0.02 (+1.05%) | 506,600 |
| 22 May 2023 | MYR | 1.88 | 1.91 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 160,100 |
| 19 May 2023 | MYR | 1.91 | 1.91 | 1.85 | 1.9 | 1.9 | -0.01 (-0.52%) | 243,800 |
