| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | MYR | 6.4 | 6.5 | 6.35 | 6.5 | 6.5 | +0.1 (+1.56%) | 571,800 |
| 11 Jan 2023 | MYR | 6.3 | 6.4 | 6.29 | 6.4 | 6.4 | +0.06 (+0.95%) | 593,000 |
| 10 Jan 2023 | MYR | 6.32 | 6.36 | 6.27 | 6.34 | 6.34 | +0.02 (+0.32%) | 457,900 |
| 9 Jan 2023 | MYR | 6.3 | 6.32 | 6.26 | 6.32 | 6.32 | +0.02 (+0.32%) | 1,345,200 |
| 6 Jan 2023 | MYR | 6.28 | 6.3 | 6.27 | 6.3 | 6.3 | +0.02 (+0.32%) | 1,369,300 |
| 5 Jan 2023 | MYR | 6.3 | 6.3 | 6.26 | 6.28 | 6.28 | 0.0 (0.0%) | 853,100 |
| 4 Jan 2023 | MYR | 6.28 | 6.3 | 6.25 | 6.28 | 6.28 | 0.0 (0.0%) | 937,900 |
| 3 Jan 2023 | MYR | 6.28 | 6.3 | 6.2 | 6.28 | 6.28 | 0.0 (0.0%) | 1,098,600 |
| 30 Dec 2022 | MYR | 6.3 | 6.32 | 6.28 | 6.28 | 6.28 | -0.01 (-0.16%) | 884,800 |
| 29 Dec 2022 | MYR | 6.29 | 6.29 | 6.26 | 6.29 | 6.29 | 0.0 (0.0%) | 864,700 |
| 28 Dec 2022 | MYR | 6.3 | 6.3 | 6.25 | 6.29 | 6.29 | 0.0 (0.0%) | 937,900 |
| 27 Dec 2022 | MYR | 6.31 | 6.33 | 6.27 | 6.29 | 6.29 | -0.01 (-0.16%) | 670,000 |
| 23 Dec 2022 | MYR | 6.31 | 6.31 | 6.27 | 6.3 | 6.3 | 0.0 (0.0%) | 867,800 |
| 22 Dec 2022 | MYR | 6.29 | 6.31 | 6.26 | 6.3 | 6.3 | +0.01 (+0.16%) | 818,100 |
| 21 Dec 2022 | MYR | 6.29 | 6.31 | 6.26 | 6.29 | 6.29 | 0.0 (0.0%) | 701,400 |
| 20 Dec 2022 | MYR | 6.2 | 6.3 | 6.2 | 6.29 | 6.29 | +0.01 (+0.16%) | 772,000 |
| 19 Dec 2022 | MYR | 6.29 | 6.31 | 6.27 | 6.28 | 6.28 | -0.01 (-0.16%) | 599,300 |
| 16 Dec 2022 | MYR | 6.3 | 6.3 | 6.27 | 6.29 | 6.29 | -0.01 (-0.16%) | 763,700 |
| 15 Dec 2022 | MYR | 6.3 | 6.3 | 6.27 | 6.3 | 6.3 | +0.01 (+0.16%) | 787,200 |
| 14 Dec 2022 | MYR | 6.3 | 6.31 | 6.26 | 6.29 | 6.29 | 0.0 (0.0%) | 712,400 |
| 13 Dec 2022 | MYR | 6.32 | 6.32 | 6.27 | 6.29 | 6.29 | -0.01 (-0.16%) | 791,300 |
| 12 Dec 2022 | MYR | 6.28 | 6.3 | 6.24 | 6.3 | 6.3 | +0.01 (+0.16%) | 861,400 |
| 9 Dec 2022 | MYR | 6.26 | 6.3 | 6.23 | 6.29 | 6.29 | +0.03 (+0.48%) | 750,200 |
| 8 Dec 2022 | MYR | 6.24 | 6.26 | 6.22 | 6.26 | 6.26 | +0.02 (+0.32%) | 707,600 |
| 7 Dec 2022 | MYR | 6.23 | 6.26 | 6.22 | 6.24 | 6.24 | -0.01 (-0.16%) | 790,800 |
| 6 Dec 2022 | MYR | 6.23 | 6.26 | 6.22 | 6.25 | 6.25 | +0.01 (+0.16%) | 834,700 |
| 5 Dec 2022 | MYR | 6.26 | 6.26 | 6.22 | 6.24 | 6.24 | -0.01 (-0.16%) | 720,500 |
| 2 Dec 2022 | MYR | 6.21 | 6.26 | 6.21 | 6.25 | 6.25 | +0.01 (+0.16%) | 772,300 |
| 1 Dec 2022 | MYR | 6.25 | 6.25 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 741,000 |
| 30 Nov 2022 | MYR | 6.24 | 6.25 | 6.2 | 6.24 | 6.24 | +0.04 (+0.65%) | 739,400 |
