| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 21,500 |
| 28 Jun 2023 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 48,000 |
| 27 Jun 2023 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 14,900 |
| 26 Jun 2023 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 2,000 |
| 23 Jun 2023 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
| 22 Jun 2023 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
| 21 Jun 2023 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.02 (+1.79%) | 29,000 |
| 20 Jun 2023 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 40,400 |
| 19 Jun 2023 | MYR | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 71,000 |
| 16 Jun 2023 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 13,000 |
| 15 Jun 2023 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 16,000 |
| 14 Jun 2023 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 42,000 |
| 13 Jun 2023 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 26,000 |
| 12 Jun 2023 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 2,500 |
| 9 Jun 2023 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 113,800 |
| 8 Jun 2023 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 147,100 |
| 7 Jun 2023 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 124,400 |
| 6 Jun 2023 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 29,400 |
| 2 Jun 2023 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 107,200 |
| 1 Jun 2023 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 76,800 |
| 31 May 2023 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 525,700 |
| 30 May 2023 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
| 29 May 2023 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 13,000 |
| 26 May 2023 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 243,700 |
| 25 May 2023 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 149,000 |
| 24 May 2023 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 110,700 |
| 23 May 2023 | MYR | 1.1 | 1.15 | 1.1 | 1.12 | 1.12 | +0.04 (+3.70%) | 128,400 |
| 22 May 2023 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | +0.02 (+1.89%) | 120,800 |
| 19 May 2023 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 322,000 |
| 18 May 2023 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 123,900 |
