| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | MYR | 3.06 | 3.08 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 373,100 |
| 22 Aug 2023 | MYR | 3.05 | 3.1 | 3.03 | 3.06 | 3.06 | +0.04 (+1.32%) | 1,503,800 |
| 21 Aug 2023 | MYR | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | +0.01 (+0.33%) | 1,322,400 |
| 18 Aug 2023 | MYR | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | +0.01 (+0.33%) | 276,600 |
| 17 Aug 2023 | MYR | 3.02 | 3.03 | 3 | 3 | 3 | -0.02 (-0.66%) | 566,000 |
| 16 Aug 2023 | MYR | 3.02 | 3.03 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 1,134,200 |
| 15 Aug 2023 | MYR | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | -0.01 (-0.33%) | 666,400 |
| 14 Aug 2023 | MYR | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | -0.05 (-1.63%) | 747,100 |
| 11 Aug 2023 | MYR | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 498,400 |
| 10 Aug 2023 | MYR | 3.01 | 3.11 | 3.01 | 3.08 | 3.08 | +0.08 (+2.67%) | 1,425,200 |
| 9 Aug 2023 | MYR | 3.03 | 3.03 | 3 | 3 | 3 | -0.02 (-0.66%) | 282,200 |
| 8 Aug 2023 | MYR | 3.03 | 3.04 | 3.02 | 3.02 | 3.02 | -0.01 (-0.33%) | 188,300 |
| 7 Aug 2023 | MYR | 3.04 | 3.04 | 3.02 | 3.03 | 3.03 | +0.02 (+0.66%) | 57,400 |
| 4 Aug 2023 | MYR | 3.01 | 3.03 | 3 | 3.01 | 3.01 | +0.01 (+0.33%) | 1,390,900 |
| 3 Aug 2023 | MYR | 3.03 | 3.03 | 3 | 3 | 3 | -0.03 (-0.99%) | 842,700 |
| 2 Aug 2023 | MYR | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | +0.02 (+0.66%) | 603,400 |
| 1 Aug 2023 | MYR | 3.03 | 3.03 | 3 | 3.01 | 3.01 | 0.0 (0.0%) | 786,100 |
| 31 Jul 2023 | MYR | 3.01 | 3.02 | 3 | 3.01 | 3.01 | +0.01 (+0.33%) | 473,800 |
| 28 Jul 2023 | MYR | 3.03 | 3.03 | 3 | 3 | 3 | -0.02 (-0.66%) | 1,124,700 |
| 27 Jul 2023 | MYR | 3 | 3.03 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,616,600 |
| 26 Jul 2023 | MYR | 3 | 3.02 | 2.99 | 3 | 3 | 0.0 (0.0%) | 515,400 |
| 25 Jul 2023 | MYR | 3.02 | 3.03 | 3 | 3 | 3 | -0.02 (-0.66%) | 574,100 |
| 24 Jul 2023 | MYR | 3.05 | 3.05 | 3.01 | 3.02 | 3.02 | +0.01 (+0.33%) | 147,800 |
| 21 Jul 2023 | MYR | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.02 (-0.66%) | 112,800 |
| 20 Jul 2023 | MYR | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | +0.03 (+1%) | 171,600 |
| 18 Jul 2023 | MYR | 3.04 | 3.04 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 1,662,400 |
| 17 Jul 2023 | MYR | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -0.05 (-1.63%) | 156,100 |
| 14 Jul 2023 | MYR | 3.03 | 3.07 | 3.01 | 3.07 | 3.07 | +0.06 (+1.99%) | 764,300 |
| 13 Jul 2023 | MYR | 3.03 | 3.04 | 3 | 3.01 | 3.01 | -0.04 (-1.31%) | 304,700 |
| 12 Jul 2023 | MYR | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,216,300 |
