| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 12,503,700 |
| 22 Sep 2023 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 4,237,600 |
| 21 Sep 2023 | MYR | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 5,784,000 |
| 20 Sep 2023 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 6,870,600 |
| 19 Sep 2023 | MYR | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 16,122,400 |
| 18 Sep 2023 | MYR | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 6,303,500 |
| 15 Sep 2023 | MYR | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 13,192,500 |
| 14 Sep 2023 | MYR | 1.19 | 1.2 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 11,317,100 |
| 13 Sep 2023 | MYR | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 8,127,000 |
| 12 Sep 2023 | MYR | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 8,609,400 |
| 11 Sep 2023 | MYR | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 6,277,100 |
| 8 Sep 2023 | MYR | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 4,437,400 |
| 7 Sep 2023 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 5,153,800 |
| 6 Sep 2023 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 4,320,900 |
| 5 Sep 2023 | MYR | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 7,739,100 |
| 4 Sep 2023 | MYR | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 10,812,900 |
| 1 Sep 2023 | MYR | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 6,320,800 |
| 30 Aug 2023 | MYR | 1.17 | 1.2 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 21,466,700 |
| 29 Aug 2023 | MYR | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 7,133,600 |
| 28 Aug 2023 | MYR | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 4,426,000 |
| 25 Aug 2023 | MYR | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 4,184,100 |
| 24 Aug 2023 | MYR | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 9,270,600 |
| 23 Aug 2023 | MYR | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,588,000 |
| 22 Aug 2023 | MYR | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 10,013,900 |
| 21 Aug 2023 | MYR | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 6,084,100 |
| 18 Aug 2023 | MYR | 1.19 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 3,219,300 |
| 17 Aug 2023 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 9,979,900 |
| 16 Aug 2023 | MYR | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 6,109,900 |
| 15 Aug 2023 | MYR | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 10,224,400 |
| 14 Aug 2023 | MYR | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 2,898,500 |
