| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | MYR | 2.92 | 2.94 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 153,200 |
| 31 Mar 2023 | MYR | 2.86 | 2.92 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 344,000 |
| 30 Mar 2023 | MYR | 2.92 | 2.96 | 2.85 | 2.88 | 2.88 | -0.09 (-3.03%) | 695,100 |
| 29 Mar 2023 | MYR | 2.97 | 2.98 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 260,700 |
| 28 Mar 2023 | MYR | 3 | 3.01 | 2.92 | 2.97 | 2.97 | -0.05 (-1.66%) | 265,700 |
| 27 Mar 2023 | MYR | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | -0.01 (-0.33%) | 177,700 |
| 24 Mar 2023 | MYR | 3.03 | 3.03 | 2.97 | 3.03 | 3.03 | 0.0 (0.0%) | 299,700 |
| 23 Mar 2023 | MYR | 3.03 | 3.08 | 2.98 | 3.03 | 3.03 | -0.03 (-0.98%) | 491,900 |
| 22 Mar 2023 | MYR | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | +0.05 (+1.66%) | 139,100 |
| 21 Mar 2023 | MYR | 3.08 | 3.08 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 580,000 |
| 20 Mar 2023 | MYR | 3.07 | 3.1 | 3 | 3.1 | 3.1 | -0.02 (-0.64%) | 414,000 |
| 17 Mar 2023 | MYR | 3.12 | 3.12 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 115,200 |
| 16 Mar 2023 | MYR | 3.13 | 3.13 | 3.08 | 3.12 | 3.12 | -0.03 (-0.95%) | 124,100 |
| 15 Mar 2023 | MYR | 3.13 | 3.15 | 3.1 | 3.15 | 3.15 | +0.03 (+0.96%) | 200,300 |
| 14 Mar 2023 | MYR | 3.13 | 3.14 | 3.07 | 3.12 | 3.12 | -0.07 (-2.19%) | 181,000 |
| 13 Mar 2023 | MYR | 3.11 | 3.19 | 3.11 | 3.19 | 3.19 | 0.0 (0.0%) | 182,500 |
| 10 Mar 2023 | MYR | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 153,200 |
| 9 Mar 2023 | MYR | 3.15 | 3.2 | 3.11 | 3.2 | 3.2 | +0.05 (+1.59%) | 132,800 |
| 8 Mar 2023 | MYR | 3.15 | 3.15 | 3.11 | 3.15 | 3.15 | -0.01 (-0.32%) | 132,100 |
| 7 Mar 2023 | MYR | 3.12 | 3.16 | 3.1 | 3.16 | 3.16 | 0.0 (0.0%) | 100,300 |
| 6 Mar 2023 | MYR | 3.12 | 3.16 | 3.06 | 3.16 | 3.16 | +0.06 (+1.94%) | 241,700 |
| 3 Mar 2023 | MYR | 3.13 | 3.13 | 3 | 3.1 | 3.1 | -0.05 (-1.59%) | 589,500 |
| 2 Mar 2023 | MYR | 3.09 | 3.16 | 3.09 | 3.15 | 3.15 | -0.01 (-0.32%) | 154,900 |
| 1 Mar 2023 | MYR | 3.08 | 3.17 | 3.05 | 3.16 | 3.16 | -0.02 (-0.63%) | 140,700 |
| 28 Feb 2023 | MYR | 2.99 | 3.19 | 2.95 | 3.18 | 3.18 | -0.02 (-0.63%) | 505,200 |
| 27 Feb 2023 | MYR | 3.2 | 3.2 | 3.15 | 3.2 | 3.2 | +0.06 (+1.91%) | 186,300 |
| 24 Feb 2023 | MYR | 3.18 | 3.24 | 3.14 | 3.14 | 3.14 | -0.04 (-1.26%) | 115,700 |
| 23 Feb 2023 | MYR | 3.07 | 3.18 | 3 | 3.18 | 3.18 | +0.15 (+4.95%) | 350,100 |
| 22 Feb 2023 | MYR | 3.13 | 3.13 | 3 | 3.03 | 3.03 | -0.09 (-2.88%) | 1,331,900 |
| 21 Feb 2023 | MYR | 3.16 | 3.21 | 3.05 | 3.12 | 3.12 | -0.04 (-1.27%) | 497,700 |
