| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | MYR | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 96,500 |
| 5 Jul 2023 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 62,000 |
| 4 Jul 2023 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 128,300 |
| 3 Jul 2023 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 21,900 |
| 30 Jun 2023 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 10,000 |
| 28 Jun 2023 | MYR | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 47,000 |
| 27 Jun 2023 | MYR | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 35,800 |
| 26 Jun 2023 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 25,900 |
| 23 Jun 2023 | MYR | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 12,500 |
| 22 Jun 2023 | MYR | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 108,400 |
| 21 Jun 2023 | MYR | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 147,300 |
| 20 Jun 2023 | MYR | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 40,300 |
| 19 Jun 2023 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 34,400 |
| 16 Jun 2023 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 51,100 |
| 15 Jun 2023 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 38,100 |
| 14 Jun 2023 | MYR | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 50,600 |
| 13 Jun 2023 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 22,000 |
| 12 Jun 2023 | MYR | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 156,200 |
| 9 Jun 2023 | MYR | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 113,300 |
| 8 Jun 2023 | MYR | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 25,300 |
| 7 Jun 2023 | MYR | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 109,000 |
| 6 Jun 2023 | MYR | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 46,700 |
| 2 Jun 2023 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 98,900 |
| 1 Jun 2023 | MYR | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 178,900 |
| 31 May 2023 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 34,800 |
| 30 May 2023 | MYR | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 13,800 |
| 29 May 2023 | MYR | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 34,300 |
| 26 May 2023 | MYR | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 72,000 |
| 25 May 2023 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 109,600 |
| 24 May 2023 | MYR | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 85,300 |
