| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | MYR | 2.4954 | 2.5839 | 2.4954 | 2.5347 | 2.5347 | +0.02 (+0.78%) | 532,542 |
| 20 Dec 2023 | MYR | 2.5839 | 2.5839 | 2.4365 | 2.5151 | 2.5151 | -0.079 (-3.03%) | 185,351 |
| 19 Dec 2023 | MYR | 2.6428 | 2.6526 | 2.5544 | 2.5937 | 2.5937 | -0.039 (-1.49%) | 269,426 |
| 18 Dec 2023 | MYR | 2.7509 | 2.7607 | 2.466 | 2.633 | 2.633 | -0.01 (-0.37%) | 723,594 |
| 15 Dec 2023 | MYR | 2.4463 | 2.6428 | 2.4365 | 2.6428 | 2.6428 | +0.187 (+7.60%) | 408,058 |
| 14 Dec 2023 | MYR | 2.466 | 2.4954 | 2.4365 | 2.4561 | 2.4561 | +0.01 (+0.40%) | 532,644 |
| 13 Dec 2023 | MYR | 2.3775 | 2.4561 | 2.3677 | 2.4463 | 2.4463 | +0.069 (+2.89%) | 129,675 |
| 12 Dec 2023 | MYR | 2.3579 | 2.3972 | 2.3382 | 2.3775 | 2.3775 | +0.02 (+0.83%) | 100,971 |
| 11 Dec 2023 | MYR | 2.3579 | 2.3677 | 2.3481 | 2.3579 | 2.3579 | -0.029 (-1.24%) | 59,544 |
| 8 Dec 2023 | MYR | 2.3481 | 2.3874 | 2.3481 | 2.3874 | 2.3874 | +0.01 (+0.42%) | 85,500 |
| 7 Dec 2023 | MYR | 2.3677 | 2.3775 | 2.3481 | 2.3775 | 2.3775 | -0.01 (-0.41%) | 67,992 |
| 6 Dec 2023 | MYR | 2.3972 | 2.3972 | 2.3481 | 2.3874 | 2.3874 | 0.0 (0.0%) | 30,026 |
| 5 Dec 2023 | MYR | 2.3874 | 2.3874 | 2.3579 | 2.3874 | 2.3874 | 0.0 (0.0%) | 255,889 |
| 4 Dec 2023 | MYR | 2.3579 | 2.3874 | 2.3579 | 2.3874 | 2.3874 | 0.0 (0.0%) | 103,108 |
| 1 Dec 2023 | MYR | 2.3382 | 2.3972 | 2.3382 | 2.3874 | 2.3874 | +0.02 (+0.83%) | 122,346 |
| 30 Nov 2023 | MYR | 2.3481 | 2.3677 | 2.3382 | 2.3677 | 2.3677 | +0.02 (+0.83%) | 228,407 |
| 29 Nov 2023 | MYR | 2.3382 | 2.3481 | 2.2793 | 2.3481 | 2.3481 | 0.0 (0.0%) | 41,528 |
| 28 Nov 2023 | MYR | 2.3284 | 2.3481 | 2.2597 | 2.3481 | 2.3481 | -0.01 (-0.42%) | 154,714 |
| 27 Nov 2023 | MYR | 2.3775 | 2.3775 | 2.3382 | 2.3579 | 2.3579 | -0.029 (-1.24%) | 38,678 |
| 24 Nov 2023 | MYR | 2.3579 | 2.3874 | 2.3481 | 2.3874 | 2.3874 | 0.0 (0.0%) | 103,617 |
| 23 Nov 2023 | MYR | 2.407 | 2.407 | 2.3677 | 2.3874 | 2.3874 | -0.02 (-0.81%) | 89,978 |
| 22 Nov 2023 | MYR | 2.3677 | 2.407 | 2.3481 | 2.407 | 2.407 | 0.0 (0.0%) | 1,140,712 |
| 21 Nov 2023 | MYR | 2.407 | 2.407 | 2.3775 | 2.407 | 2.407 | 0.0 (0.0%) | 162,857 |
| 20 Nov 2023 | MYR | 2.3972 | 2.4365 | 2.3579 | 2.407 | 2.407 | +0.02 (+0.82%) | 117,358 |
| 17 Nov 2023 | MYR | 2.3186 | 2.4168 | 2.2597 | 2.3874 | 2.3874 | +0.088 (+3.85%) | 680,030 |
| 16 Nov 2023 | MYR | 2.2793 | 2.3088 | 2.2597 | 2.299 | 2.299 | +0.01 (+0.43%) | 152,780 |
| 15 Nov 2023 | MYR | 2.2498 | 2.3088 | 2.2498 | 2.2891 | 2.2891 | +0.029 (+1.30%) | 110,437 |
| 14 Nov 2023 | MYR | 2.299 | 2.299 | 2.2597 | 2.2597 | 2.2597 | -0.02 (-0.86%) | 28,398 |
| 10 Nov 2023 | MYR | 2.299 | 2.299 | 2.2597 | 2.2793 | 2.2793 | -0.02 (-0.86%) | 83,362 |
| 9 Nov 2023 | MYR | 2.2597 | 2.299 | 2.1909 | 2.299 | 2.299 | +0.039 (+1.74%) | 57,101 |
