| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | MYR | 1.3 | 1.36 | 1.26 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,016,800 |
| 30 May 2024 | MYR | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 411,500 |
| 29 May 2024 | MYR | 1.4 | 1.4 | 1.33 | 1.35 | 1.35 | -0.05 (-3.57%) | 917,000 |
| 28 May 2024 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 541,600 |
| 27 May 2024 | MYR | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 257,700 |
| 24 May 2024 | MYR | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 670,000 |
| 23 May 2024 | MYR | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 312,200 |
| 21 May 2024 | MYR | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,026,400 |
| 20 May 2024 | MYR | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 636,500 |
| 17 May 2024 | MYR | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | +0.03 (+2.11%) | 568,000 |
| 16 May 2024 | MYR | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,331,000 |
| 15 May 2024 | MYR | 1.38 | 1.4 | 1.33 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,038,900 |
| 14 May 2024 | MYR | 1.31 | 1.38 | 1.3 | 1.38 | 1.38 | +0.07 (+5.34%) | 1,620,900 |
| 13 May 2024 | MYR | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 390,900 |
| 10 May 2024 | MYR | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | 0.0 (0.0%) | 900,500 |
| 9 May 2024 | MYR | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 1,065,500 |
| 8 May 2024 | MYR | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 991,200 |
| 7 May 2024 | MYR | 1.33 | 1.34 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,294,700 |
| 6 May 2024 | MYR | 1.3 | 1.35 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,065,400 |
| 3 May 2024 | MYR | 1.26 | 1.32 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 979,400 |
| 2 May 2024 | MYR | 1.21 | 1.29 | 1.2 | 1.27 | 1.27 | +0.06 (+4.96%) | 1,276,700 |
| 30 Apr 2024 | MYR | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 867,700 |
| 29 Apr 2024 | MYR | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 772,900 |
| 26 Apr 2024 | MYR | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 1,062,100 |
| 25 Apr 2024 | MYR | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 604,400 |
| 24 Apr 2024 | MYR | 1.11 | 1.12 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 1,200,400 |
| 23 Apr 2024 | MYR | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,621,600 |
| 22 Apr 2024 | MYR | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 350,100 |
| 19 Apr 2024 | MYR | 1.05 | 1.09 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,497,100 |
| 18 Apr 2024 | MYR | 1.01 | 1.03 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 379,400 |
