| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | MYR | 3.15 | 3.18 | 3.08 | 3.14 | 3.14 | -0.01 (-0.32%) | 901,700 |
| 25 Apr 2024 | MYR | 3.26 | 3.26 | 3.12 | 3.15 | 3.15 | -0.13 (-3.96%) | 926,400 |
| 24 Apr 2024 | MYR | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | +0.22 (+7.19%) | 2,583,300 |
| 23 Apr 2024 | MYR | 2.92 | 3.07 | 2.92 | 3.06 | 3.06 | +0.14 (+4.79%) | 1,375,700 |
| 22 Apr 2024 | MYR | 2.93 | 2.94 | 2.88 | 2.92 | 2.92 | -0.01 (-0.34%) | 410,400 |
| 19 Apr 2024 | MYR | 3 | 3.02 | 2.91 | 2.93 | 2.93 | -0.06 (-2.01%) | 604,600 |
| 18 Apr 2024 | MYR | 2.92 | 3.01 | 2.91 | 2.99 | 2.99 | +0.07 (+2.40%) | 854,400 |
| 17 Apr 2024 | MYR | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | +0.04 (+1.39%) | 737,200 |
| 16 Apr 2024 | MYR | 2.88 | 2.9 | 2.81 | 2.88 | 2.88 | -0.01 (-0.35%) | 1,106,300 |
| 15 Apr 2024 | MYR | 2.91 | 2.91 | 2.85 | 2.89 | 2.89 | -0.02 (-0.69%) | 504,700 |
| 12 Apr 2024 | MYR | 2.9 | 2.95 | 2.89 | 2.91 | 2.91 | +0.02 (+0.69%) | 3,925,200 |
| 9 Apr 2024 | MYR | 2.89 | 2.9 | 2.85 | 2.89 | 2.89 | +0.04 (+1.40%) | 441,200 |
| 8 Apr 2024 | MYR | 2.86 | 2.91 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 1,310,400 |
| 5 Apr 2024 | MYR | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 841,300 |
| 4 Apr 2024 | MYR | 2.89 | 2.89 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 2,267,000 |
| 3 Apr 2024 | MYR | 2.86 | 2.9 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 2,043,200 |
| 2 Apr 2024 | MYR | 2.93 | 2.93 | 2.83 | 2.85 | 2.85 | -0.08 (-2.73%) | 2,034,700 |
| 1 Apr 2024 | MYR | 2.89 | 2.98 | 2.89 | 2.93 | 2.93 | +0.08 (+2.81%) | 3,849,700 |
| 29 Mar 2024 | MYR | 2.92 | 2.93 | 2.82 | 2.85 | 2.85 | -0.06 (-2.06%) | 1,832,100 |
| 27 Mar 2024 | MYR | 3 | 3 | 2.9 | 2.91 | 2.91 | -0.08 (-2.68%) | 2,447,900 |
| 26 Mar 2024 | MYR | 3.18 | 3.18 | 2.96 | 2.99 | 2.99 | -0.21 (-6.56%) | 4,321,400 |
| 25 Mar 2024 | MYR | 3.3 | 3.31 | 3.2 | 3.2 | 3.2 | -0.07 (-2.14%) | 601,000 |
| 22 Mar 2024 | MYR | 3.19 | 3.33 | 3.19 | 3.27 | 3.27 | +0.07 (+2.19%) | 1,514,600 |
| 21 Mar 2024 | MYR | 3.24 | 3.24 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 907,100 |
| 20 Mar 2024 | MYR | 3.18 | 3.24 | 3.18 | 3.19 | 3.19 | +0.02 (+0.63%) | 797,100 |
| 19 Mar 2024 | MYR | 3.16 | 3.2 | 3.11 | 3.17 | 3.17 | +0.03 (+0.96%) | 715,000 |
| 18 Mar 2024 | MYR | 3.15 | 3.21 | 3.09 | 3.14 | 3.14 | -0.01 (-0.32%) | 1,502,900 |
| 15 Mar 2024 | MYR | 3.19 | 3.21 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 1,094,100 |
| 14 Mar 2024 | MYR | 3.2 | 3.25 | 3.16 | 3.16 | 3.16 | -0.05 (-1.56%) | 553,600 |
| 13 Mar 2024 | MYR | 3.2 | 3.25 | 3.2 | 3.21 | 3.21 | -0.05 (-1.53%) | 280,600 |
