| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | MYR | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 2,133,400 |
| 1 Jun 2023 | MYR | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 513,800 |
| 31 May 2023 | MYR | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 2,253,100 |
| 30 May 2023 | MYR | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 770,700 |
| 29 May 2023 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,634,700 |
| 26 May 2023 | MYR | 1.55 | 1.6 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,455,000 |
| 25 May 2023 | MYR | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 197,700 |
| 24 May 2023 | MYR | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,682,000 |
| 23 May 2023 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 153,400 |
| 22 May 2023 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 77,600 |
| 19 May 2023 | MYR | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 3,795,600 |
| 18 May 2023 | MYR | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,202,800 |
| 17 May 2023 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 275,700 |
| 16 May 2023 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 953,800 |
| 15 May 2023 | MYR | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 503,400 |
| 12 May 2023 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 673,700 |
| 11 May 2023 | MYR | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 681,000 |
| 10 May 2023 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 2,693,400 |
| 9 May 2023 | MYR | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,141,500 |
| 8 May 2023 | MYR | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 2,683,600 |
| 5 May 2023 | MYR | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 2,508,200 |
| 3 May 2023 | MYR | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,203,600 |
| 2 May 2023 | MYR | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 299,900 |
| 28 Apr 2023 | MYR | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 563,400 |
| 27 Apr 2023 | MYR | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 484,200 |
| 26 Apr 2023 | MYR | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 2,323,200 |
| 25 Apr 2023 | MYR | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 880,600 |
| 20 Apr 2023 | MYR | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 1,496,300 |
| 19 Apr 2023 | MYR | 1.62 | 1.63 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 1,252,900 |
| 18 Apr 2023 | MYR | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 2,952,700 |
