| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2023 | MYR | 2.1811 | 2.1811 | 2.1123 | 2.1614 | 2.1614 | 0.0 (0.0%) | 85,500 |
| 5 Oct 2023 | MYR | 2.1614 | 2.1614 | 2.0828 | 2.1614 | 2.1614 | +0.059 (+2.80%) | 112,778 |
| 4 Oct 2023 | MYR | 2.1811 | 2.1811 | 2.0926 | 2.1025 | 2.1025 | -0.079 (-3.60%) | 81,123 |
| 3 Oct 2023 | MYR | 2.1221 | 2.1811 | 2.0632 | 2.1811 | 2.1811 | +0.079 (+3.74%) | 127,435 |
| 2 Oct 2023 | MYR | 2.1418 | 2.1418 | 2.1025 | 2.1025 | 2.1025 | -0.039 (-1.83%) | 66,160 |
| 29 Sep 2023 | MYR | 2.2105 | 2.2105 | 2.1221 | 2.1418 | 2.1418 | -0.059 (-2.68%) | 32,876 |
| 27 Sep 2023 | MYR | 2.2007 | 2.2007 | 2.1221 | 2.2007 | 2.2007 | +0.02 (+0.90%) | 85,601 |
| 26 Sep 2023 | MYR | 2.2007 | 2.2007 | 2.1811 | 2.1811 | 2.1811 | -0.01 (-0.45%) | 84,075 |
| 25 Sep 2023 | MYR | 2.24 | 2.2597 | 2.1909 | 2.1909 | 2.1909 | -0.039 (-1.76%) | 99,546 |
| 22 Sep 2023 | MYR | 2.1418 | 2.24 | 2.1418 | 2.2302 | 2.2302 | +0.088 (+4.13%) | 276,755 |
| 21 Sep 2023 | MYR | 2.1516 | 2.1516 | 2.1025 | 2.1418 | 2.1418 | 0.0 (0.0%) | 127,741 |
| 20 Sep 2023 | MYR | 2.0632 | 2.1418 | 2.0533 | 2.1418 | 2.1418 | +0.01 (+0.46%) | 157,564 |
| 19 Sep 2023 | MYR | 2.0632 | 2.1516 | 2.0239 | 2.1319 | 2.1319 | +0.02 (+0.93%) | 250,189 |
| 18 Sep 2023 | MYR | 2.2105 | 2.2204 | 2.1123 | 2.1123 | 2.1123 | -0.118 (-5.29%) | 589,441 |
| 15 Sep 2023 | MYR | 2.2204 | 2.24 | 2.1811 | 2.2302 | 2.2302 | -0.02 (-0.87%) | 324,492 |
| 14 Sep 2023 | MYR | 2.24 | 2.2597 | 2.2204 | 2.2498 | 2.2498 | +0.01 (+0.44%) | 198,787 |
| 13 Sep 2023 | MYR | 2.2597 | 2.2597 | 2.2302 | 2.24 | 2.24 | -0.02 (-0.87%) | 61,783 |
| 12 Sep 2023 | MYR | 2.2204 | 2.2695 | 2.2204 | 2.2597 | 2.2597 | +0.02 (+0.88%) | 244,082 |
| 11 Sep 2023 | MYR | 2.2597 | 2.2793 | 2.24 | 2.24 | 2.24 | -0.059 (-2.57%) | 264,948 |
| 8 Sep 2023 | MYR | 2.299 | 2.299 | 2.2498 | 2.299 | 2.299 | -0.01 (-0.42%) | 249,171 |
| 7 Sep 2023 | MYR | 2.3088 | 2.3088 | 2.2498 | 2.3088 | 2.3088 | -0.01 (-0.42%) | 696,621 |
| 6 Sep 2023 | MYR | 2.3579 | 2.3579 | 2.3088 | 2.3186 | 2.3186 | -0.02 (-0.84%) | 313,907 |
| 5 Sep 2023 | MYR | 2.3579 | 2.3677 | 2.3382 | 2.3382 | 2.3382 | -0.029 (-1.25%) | 183,010 |
| 4 Sep 2023 | MYR | 2.407 | 2.407 | 2.3481 | 2.3677 | 2.3677 | -0.039 (-1.63%) | 217,108 |
| 1 Sep 2023 | MYR | 2.3972 | 2.4267 | 2.3382 | 2.407 | 2.407 | 0.0 (0.0%) | 355,130 |
| 30 Aug 2023 | MYR | 2.4267 | 2.4463 | 2.3972 | 2.407 | 2.407 | -0.02 (-0.81%) | 164,485 |
| 29 Aug 2023 | MYR | 2.4267 | 2.4561 | 2.4168 | 2.4267 | 2.4267 | -0.01 (-0.40%) | 2,389,114 |
| 28 Aug 2023 | MYR | 2.407 | 2.4561 | 2.3972 | 2.4365 | 2.4365 | +0.039 (+1.64%) | 546,894 |
| 25 Aug 2023 | MYR | 2.3677 | 2.4267 | 2.3677 | 2.3972 | 2.3972 | +0.02 (+0.83%) | 233,598 |
| 24 Aug 2023 | MYR | 2.3481 | 2.4856 | 2.3088 | 2.3775 | 2.3775 | +0.049 (+2.11%) | 1,178,169 |
