| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | MYR | 3.62 | 3.63 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 133,300 |
| 9 Nov 2023 | MYR | 3.69 | 3.69 | 3.63 | 3.64 | 3.64 | -0.06 (-1.62%) | 165,900 |
| 8 Nov 2023 | MYR | 3.71 | 3.77 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 1,411,500 |
| 7 Nov 2023 | MYR | 3.72 | 3.76 | 3.71 | 3.72 | 3.72 | +0.02 (+0.54%) | 955,000 |
| 6 Nov 2023 | MYR | 3.64 | 3.73 | 3.63 | 3.7 | 3.7 | +0.06 (+1.65%) | 2,853,700 |
| 3 Nov 2023 | MYR | 3.64 | 3.67 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 599,600 |
| 2 Nov 2023 | MYR | 3.6 | 3.64 | 3.54 | 3.63 | 3.63 | +0.07 (+1.97%) | 318,100 |
| 1 Nov 2023 | MYR | 3.61 | 3.61 | 3.52 | 3.56 | 3.56 | -0.09 (-2.47%) | 487,500 |
| 31 Oct 2023 | MYR | 3.61 | 3.65 | 3.57 | 3.65 | 3.65 | +0.05 (+1.39%) | 388,100 |
| 30 Oct 2023 | MYR | 3.62 | 3.62 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 310,800 |
| 27 Oct 2023 | MYR | 3.63 | 3.71 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 1,107,300 |
| 26 Oct 2023 | MYR | 3.64 | 3.64 | 3.62 | 3.63 | 3.63 | -0.01 (-0.27%) | 256,900 |
| 25 Oct 2023 | MYR | 3.62 | 3.65 | 3.61 | 3.64 | 3.64 | +0.02 (+0.55%) | 86,100 |
| 24 Oct 2023 | MYR | 3.6 | 3.62 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 142,000 |
| 23 Oct 2023 | MYR | 3.64 | 3.65 | 3.55 | 3.6 | 3.6 | -0.06 (-1.64%) | 684,300 |
| 20 Oct 2023 | MYR | 3.7 | 3.71 | 3.64 | 3.66 | 3.66 | -0.05 (-1.35%) | 914,100 |
| 19 Oct 2023 | MYR | 3.7 | 3.71 | 3.64 | 3.71 | 3.71 | +0.01 (+0.27%) | 724,400 |
| 18 Oct 2023 | MYR | 3.67 | 3.75 | 3.63 | 3.7 | 3.7 | +0.03 (+0.82%) | 749,600 |
| 17 Oct 2023 | MYR | 3.63 | 3.67 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 719,400 |
| 16 Oct 2023 | MYR | 3.69 | 3.7 | 3.58 | 3.63 | 3.63 | -0.07 (-1.89%) | 566,400 |
| 13 Oct 2023 | MYR | 3.71 | 3.72 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 2,947,200 |
| 12 Oct 2023 | MYR | 3.66 | 3.76 | 3.66 | 3.73 | 3.73 | +0.05 (+1.36%) | 503,200 |
| 11 Oct 2023 | MYR | 3.68 | 3.7 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 717,500 |
| 10 Oct 2023 | MYR | 3.64 | 3.73 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 696,100 |
| 9 Oct 2023 | MYR | 3.78 | 3.78 | 3.64 | 3.67 | 3.67 | -0.08 (-2.13%) | 1,073,500 |
| 6 Oct 2023 | MYR | 3.78 | 3.78 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 296,700 |
| 5 Oct 2023 | MYR | 3.73 | 3.79 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 544,100 |
| 4 Oct 2023 | MYR | 3.69 | 3.77 | 3.68 | 3.73 | 3.73 | +0.02 (+0.54%) | 413,600 |
| 3 Oct 2023 | MYR | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 443,600 |
| 2 Oct 2023 | MYR | 3.76 | 3.76 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 181,900 |
