| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29 Sep 2023 | MYR | 3.71 | 3.75 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 149,400 |
| 27 Sep 2023 | MYR | 3.76 | 3.77 | 3.68 | 3.75 | 3.75 | -0.01 (-0.27%) | 728,400 |
| 26 Sep 2023 | MYR | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 206,500 |
| 25 Sep 2023 | MYR | 3.68 | 3.82 | 3.68 | 3.78 | 3.78 | +0.03 (+0.80%) | 338,500 |
| 22 Sep 2023 | MYR | 3.74 | 3.75 | 3.71 | 3.75 | 3.75 | 0.0 (0.0%) | 242,000 |
| 21 Sep 2023 | MYR | 3.81 | 3.81 | 3.73 | 3.75 | 3.75 | -0.06 (-1.57%) | 241,600 |
| 20 Sep 2023 | MYR | 3.82 | 3.83 | 3.76 | 3.81 | 3.81 | -0.01 (-0.26%) | 1,112,000 |
| 19 Sep 2023 | MYR | 3.81 | 3.85 | 3.81 | 3.82 | 3.82 | 0.0 (0.0%) | 676,100 |
| 18 Sep 2023 | MYR | 3.72 | 3.85 | 3.72 | 3.82 | 3.82 | +0.02 (+0.53%) | 587,300 |
| 15 Sep 2023 | MYR | 3.81 | 3.83 | 3.73 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,186,300 |
| 14 Sep 2023 | MYR | 3.69 | 3.89 | 3.63 | 3.82 | 3.82 | +0.11 (+2.96%) | 2,651,100 |
| 13 Sep 2023 | MYR | 3.4 | 3.75 | 3.38 | 3.71 | 3.71 | +0.27 (+7.85%) | 8,483,900 |
| 12 Sep 2023 | MYR | 3.32 | 3.46 | 3.32 | 3.44 | 3.44 | +0.15 (+4.56%) | 3,834,500 |
| 11 Sep 2023 | MYR | 3.41 | 3.41 | 3.27 | 3.29 | 3.29 | -0.11 (-3.24%) | 795,700 |
| 8 Sep 2023 | MYR | 3.58 | 3.58 | 3.37 | 3.4 | 3.4 | -0.18 (-5.03%) | 3,719,400 |
| 7 Sep 2023 | MYR | 3.5 | 3.61 | 3.5 | 3.58 | 3.58 | +0.06 (+1.70%) | 720,300 |
| 6 Sep 2023 | MYR | 3.48 | 3.53 | 3.47 | 3.52 | 3.52 | +0.04 (+1.15%) | 883,700 |
| 5 Sep 2023 | MYR | 3.54 | 3.54 | 3.45 | 3.48 | 3.48 | -0.06 (-1.69%) | 1,412,300 |
| 4 Sep 2023 | MYR | 3.44 | 3.58 | 3.42 | 3.54 | 3.54 | +0.09 (+2.61%) | 868,200 |
| 1 Sep 2023 | MYR | 3.42 | 3.51 | 3.42 | 3.45 | 3.45 | -0.05 (-1.43%) | 337,300 |
| 30 Aug 2023 | MYR | 3.5 | 3.55 | 3.45 | 3.5 | 3.5 | +0.01 (+0.29%) | 747,000 |
