| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | MYR | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 73,000 |
| 12 Sep 2024 | MYR | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 58,600 |
| 11 Sep 2024 | MYR | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 336,300 |
| 10 Sep 2024 | MYR | 1.58 | 1.6 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,008,700 |
| 9 Sep 2024 | MYR | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | +0.05 (+3.29%) | 930,600 |
| 6 Sep 2024 | MYR | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 306,800 |
| 5 Sep 2024 | MYR | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 347,400 |
| 4 Sep 2024 | MYR | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 355,700 |
| 3 Sep 2024 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 159,200 |
| 2 Sep 2024 | MYR | 1.54 | 1.55 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 737,600 |
| 30 Aug 2024 | MYR | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -0.04 (-2.53%) | 1,613,100 |
| 29 Aug 2024 | MYR | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 522,900 |
| 28 Aug 2024 | MYR | 1.58 | 1.6 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 803,300 |
| 27 Aug 2024 | MYR | 1.59 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 507,100 |
| 26 Aug 2024 | MYR | 1.6 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 536,600 |
| 23 Aug 2024 | MYR | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 574,900 |
| 22 Aug 2024 | MYR | 1.6 | 1.61 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 286,500 |
| 21 Aug 2024 | MYR | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 410,200 |
| 20 Aug 2024 | MYR | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 725,900 |
| 19 Aug 2024 | MYR | 1.57 | 1.62 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,983,200 |
| 16 Aug 2024 | MYR | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 1,164,900 |
| 15 Aug 2024 | MYR | 1.52 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,248,800 |
| 14 Aug 2024 | MYR | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,268,300 |
| 13 Aug 2024 | MYR | 1.6 | 1.61 | 1.54 | 1.54 | 1.54 | -0.07 (-4.35%) | 2,424,100 |
| 12 Aug 2024 | MYR | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | +0.03 (+1.90%) | 518,400 |
| 9 Aug 2024 | MYR | 1.61 | 1.64 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 2,315,200 |
| 8 Aug 2024 | MYR | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 695,800 |
| 7 Aug 2024 | MYR | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | +0.03 (+1.92%) | 3,793,000 |
| 6 Aug 2024 | MYR | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,773,000 |
| 5 Aug 2024 | MYR | 1.65 | 1.66 | 1.58 | 1.58 | 1.58 | -0.09 (-5.39%) | 2,007,600 |
