| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | MYR | 2.33 | 2.33 | 2.26 | 2.27 | 2.27 | -0.04 (-1.73%) | 945,300 |
| 5 Dec 2023 | MYR | 2.31 | 2.32 | 2.25 | 2.31 | 2.31 | +0.04 (+1.76%) | 228,400 |
| 4 Dec 2023 | MYR | 2.31 | 2.34 | 2.25 | 2.27 | 2.27 | -0.02 (-0.87%) | 1,284,600 |
| 1 Dec 2023 | MYR | 2.35 | 2.35 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 1,039,400 |
| 30 Nov 2023 | MYR | 2.34 | 2.38 | 2.27 | 2.33 | 2.33 | 0.0 (0.0%) | 2,335,900 |
| 29 Nov 2023 | MYR | 2.42 | 2.42 | 2.32 | 2.33 | 2.33 | -0.09 (-3.72%) | 2,805,200 |
| 28 Nov 2023 | MYR | 2.44 | 2.45 | 2.38 | 2.42 | 2.42 | -0.02 (-0.82%) | 440,200 |
| 27 Nov 2023 | MYR | 2.49 | 2.53 | 2.41 | 2.44 | 2.44 | -0.02 (-0.81%) | 1,373,700 |
| 24 Nov 2023 | MYR | 2.46 | 2.53 | 2.44 | 2.46 | 2.46 | 0.0 (0.0%) | 270,700 |
| 23 Nov 2023 | MYR | 2.41 | 2.54 | 2.4 | 2.46 | 2.46 | +0.05 (+2.07%) | 1,247,200 |
| 22 Nov 2023 | MYR | 2.36 | 2.43 | 2.32 | 2.41 | 2.41 | +0.15 (+6.64%) | 2,514,100 |
| 21 Nov 2023 | MYR | 2.22 | 2.27 | 2.21 | 2.26 | 2.26 | +0.04 (+1.80%) | 831,600 |
| 20 Nov 2023 | MYR | 2.21 | 2.23 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 204,400 |
| 17 Nov 2023 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 166,000 |
| 16 Nov 2023 | MYR | 2.23 | 2.23 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 107,400 |
| 15 Nov 2023 | MYR | 2.17 | 2.24 | 2.17 | 2.21 | 2.21 | +0.01 (+0.45%) | 505,200 |
| 14 Nov 2023 | MYR | 2.15 | 2.2 | 2.14 | 2.2 | 2.2 | +0.06 (+2.80%) | 225,900 |
| 10 Nov 2023 | MYR | 2.18 | 2.19 | 2.14 | 2.14 | 2.14 | -0.04 (-1.83%) | 419,300 |
| 9 Nov 2023 | MYR | 2.2 | 2.21 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 290,200 |
| 8 Nov 2023 | MYR | 2.21 | 2.24 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 962,200 |
| 7 Nov 2023 | MYR | 2.2 | 2.21 | 2.18 | 2.21 | 2.21 | 0.0 (0.0%) | 845,000 |
| 6 Nov 2023 | MYR | 2.18 | 2.23 | 2.16 | 2.21 | 2.21 | +0.03 (+1.38%) | 1,016,000 |
| 3 Nov 2023 | MYR | 2.19 | 2.19 | 2.13 | 2.18 | 2.18 | +0.02 (+0.93%) | 718,000 |
| 2 Nov 2023 | MYR | 2.17 | 2.2 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 778,700 |
| 1 Nov 2023 | MYR | 2.19 | 2.2 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 116,300 |
| 31 Oct 2023 | MYR | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 307,400 |
| 30 Oct 2023 | MYR | 2.16 | 2.19 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 148,300 |
| 27 Oct 2023 | MYR | 2.18 | 2.19 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 268,100 |
| 26 Oct 2023 | MYR | 2.16 | 2.21 | 2.14 | 2.18 | 2.18 | +0.03 (+1.40%) | 437,300 |
| 25 Oct 2023 | MYR | 2.1 | 2.16 | 2.09 | 2.15 | 2.15 | +0.06 (+2.87%) | 663,000 |
