| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | MYR | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 77,200 |
| 17 Feb 2023 | MYR | 3.21 | 3.24 | 3.1 | 3.14 | 3.14 | -0.07 (-2.18%) | 708,900 |
| 16 Feb 2023 | MYR | 3.26 | 3.26 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 290,100 |
| 15 Feb 2023 | MYR | 3.27 | 3.32 | 3.23 | 3.29 | 3.29 | -0.01 (-0.30%) | 317,400 |
| 14 Feb 2023 | MYR | 3.28 | 3.3 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 75,000 |
| 13 Feb 2023 | MYR | 3.22 | 3.3 | 3.18 | 3.28 | 3.28 | +0.06 (+1.86%) | 165,300 |
| 10 Feb 2023 | MYR | 3.25 | 3.27 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 505,700 |
| 9 Feb 2023 | MYR | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 67,500 |
| 8 Feb 2023 | MYR | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 122,900 |
| 7 Feb 2023 | MYR | 3.29 | 3.31 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 185,800 |
| 3 Feb 2023 | MYR | 3.26 | 3.3 | 3.25 | 3.3 | 3.3 | +0.04 (+1.23%) | 186,500 |
| 2 Feb 2023 | MYR | 3.31 | 3.33 | 3.25 | 3.26 | 3.26 | -0.06 (-1.81%) | 421,300 |
| 31 Jan 2023 | MYR | 3.33 | 3.35 | 3.25 | 3.32 | 3.32 | +0.01 (+0.30%) | 533,400 |
| 30 Jan 2023 | MYR | 3.37 | 3.4 | 3.3 | 3.31 | 3.31 | -0.06 (-1.78%) | 426,200 |
| 27 Jan 2023 | MYR | 3.4 | 3.4 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 197,000 |
| 26 Jan 2023 | MYR | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 235,500 |
| 25 Jan 2023 | MYR | 3.4 | 3.43 | 3.38 | 3.39 | 3.39 | +0.01 (+0.30%) | 201,800 |
| 20 Jan 2023 | MYR | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 149,000 |
| 19 Jan 2023 | MYR | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | -0.05 (-1.46%) | 147,400 |
| 18 Jan 2023 | MYR | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 37,200 |
| 17 Jan 2023 | MYR | 3.4 | 3.43 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 53,300 |
| 16 Jan 2023 | MYR | 3.4 | 3.42 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 140,000 |
| 13 Jan 2023 | MYR | 3.44 | 3.44 | 3.39 | 3.42 | 3.42 | -0.02 (-0.58%) | 205,100 |
| 12 Jan 2023 | MYR | 3.41 | 3.44 | 3.39 | 3.44 | 3.44 | +0.04 (+1.18%) | 133,900 |
| 11 Jan 2023 | MYR | 3.42 | 3.43 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 197,400 |
| 10 Jan 2023 | MYR | 3.43 | 3.45 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 107,300 |
| 9 Jan 2023 | MYR | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | +0.06 (+1.77%) | 155,700 |
| 6 Jan 2023 | MYR | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -0.06 (-1.74%) | 115,100 |
| 5 Jan 2023 | MYR | 3.42 | 3.45 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 39,300 |
| 4 Jan 2023 | MYR | 3.42 | 3.43 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 39,500 |
