| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2023 | MYR | 2.2597 | 2.299 | 2.24 | 2.2793 | 2.2793 | +0.029 (+1.31%) | 95,271 |
| 24 Jul 2023 | MYR | 2.3186 | 2.3186 | 2.24 | 2.2498 | 2.2498 | -0.049 (-2.14%) | 257,619 |
| 21 Jul 2023 | MYR | 2.3382 | 2.3382 | 2.2498 | 2.299 | 2.299 | -0.039 (-1.68%) | 628,933 |
| 20 Jul 2023 | MYR | 2.3874 | 2.3972 | 2.3284 | 2.3382 | 2.3382 | -0.029 (-1.25%) | 325,103 |
| 18 Jul 2023 | MYR | 2.3874 | 2.4856 | 2.3186 | 2.3677 | 2.3677 | -0.01 (-0.41%) | 940,398 |
| 17 Jul 2023 | MYR | 2.2498 | 2.4168 | 2.24 | 2.3775 | 2.3775 | +0.147 (+6.60%) | 887,876 |
| 14 Jul 2023 | MYR | 2.2204 | 2.2597 | 2.2105 | 2.2302 | 2.2302 | 0.0 (0.0%) | 146,469 |
| 13 Jul 2023 | MYR | 2.2498 | 2.2891 | 2.2204 | 2.2302 | 2.2302 | -0.02 (-0.87%) | 542,416 |
| 12 Jul 2023 | MYR | 2.2498 | 2.2695 | 2.1909 | 2.2498 | 2.2498 | 0.0 (0.0%) | 558,294 |
| 11 Jul 2023 | MYR | 2.1909 | 2.299 | 2.1909 | 2.2498 | 2.2498 | +0.059 (+2.69%) | 675,042 |
| 10 Jul 2023 | MYR | 2.2597 | 2.3088 | 2.1909 | 2.1909 | 2.1909 | -0.079 (-3.46%) | 1,145,496 |
| 7 Jul 2023 | MYR | 2.3186 | 2.3382 | 2.2498 | 2.2695 | 2.2695 | -0.079 (-3.35%) | 449,587 |
| 6 Jul 2023 | MYR | 2.407 | 2.407 | 2.299 | 2.3481 | 2.3481 | -0.049 (-2.05%) | 777,846 |
| 5 Jul 2023 | MYR | 2.3874 | 2.407 | 2.3186 | 2.3972 | 2.3972 | +0.029 (+1.25%) | 546,589 |
| 4 Jul 2023 | MYR | 2.3579 | 2.407 | 2.3284 | 2.3677 | 2.3677 | +0.01 (+0.42%) | 329,785 |
| 3 Jul 2023 | MYR | 2.4463 | 2.4463 | 2.3579 | 2.3579 | 2.3579 | -0.069 (-2.84%) | 346,885 |
| 30 Jun 2023 | MYR | 2.4463 | 2.4856 | 2.3972 | 2.4267 | 2.4267 | +0.01 (+0.41%) | 762,883 |
| 28 Jun 2023 | MYR | 2.3677 | 2.4168 | 2.299 | 2.4168 | 2.4168 | +0.049 (+2.07%) | 988,746 |
| 27 Jun 2023 | MYR | 2.407 | 2.4954 | 2.3088 | 2.3677 | 2.3677 | -0.049 (-2.03%) | 1,640,276 |
| 26 Jun 2023 | MYR | 2.3775 | 2.4954 | 2.3775 | 2.4168 | 2.4168 | 0.0 (0.0%) | 593,919 |
| 23 Jun 2023 | MYR | 2.5249 | 2.5642 | 2.407 | 2.4168 | 2.4168 | -0.069 (-2.77%) | 1,277,410 |
| 22 Jun 2023 | MYR | 2.1909 | 2.5249 | 2.1811 | 2.4856 | 2.4856 | +0.295 (+13.45%) | 3,669,578 |
| 21 Jun 2023 | MYR | 2.407 | 2.4561 | 2.1811 | 2.1909 | 2.1909 | -0.197 (-8.23%) | 1,692,594 |
| 20 Jun 2023 | MYR | 2.6625 | 2.6625 | 2.3874 | 2.3874 | 2.3874 | -0.275 (-10.33%) | 2,441,839 |
| 19 Jun 2023 | MYR | 2.6625 | 2.7312 | 2.5839 | 2.6625 | 2.6625 | +0.01 (+0.37%) | 1,680,176 |
| 16 Jun 2023 | MYR | 2.633 | 2.8295 | 2.574 | 2.6526 | 2.6526 | +0.01 (+0.37%) | 4,383,096 |
| 15 Jun 2023 | MYR | 2.9081 | 3.2323 | 2.3775 | 2.6428 | 2.6428 | -0.226 (-7.88%) | 12,015,905 |
| 14 Jun 2023 | MYR | 2.2597 | 2.8688 | 2.24 | 2.8688 | 2.8688 | +0.658 (+29.78%) | 6,630,321 |
| 13 Jun 2023 | MYR | 1.9158 | 2.2204 | 1.8667 | 2.2105 | 2.2105 | +0.285 (+14.80%) | 9,540,680 |
| 12 Jun 2023 | MYR | 1.8175 | 2.1614 | 1.8175 | 1.9256 | 1.9256 | +0.108 (+5.95%) | 1,591,216 |
