| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | MYR | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | +0.04 (+2.70%) | 9,421,100 |
| 10 Jan 2024 | MYR | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 12,937,300 |
| 9 Jan 2024 | MYR | 1.47 | 1.52 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 16,955,300 |
| 8 Jan 2024 | MYR | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 10,036,200 |
| 5 Jan 2024 | MYR | 1.44 | 1.5 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 15,265,900 |
| 4 Jan 2024 | MYR | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 6,237,800 |
| 3 Jan 2024 | MYR | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 4,748,300 |
| 2 Jan 2024 | MYR | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 6,304,600 |
| 29 Dec 2023 | MYR | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 24,797,300 |
| 28 Dec 2023 | MYR | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 8,814,600 |
| 27 Dec 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 2,869,700 |
| 26 Dec 2023 | MYR | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 9,291,400 |
| 22 Dec 2023 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 4,461,900 |
| 21 Dec 2023 | MYR | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 15,973,700 |
| 20 Dec 2023 | MYR | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 16,546,700 |
| 19 Dec 2023 | MYR | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 14,921,900 |
| 18 Dec 2023 | MYR | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 20,714,600 |
| 15 Dec 2023 | MYR | 1.43 | 1.45 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 7,338,500 |
| 14 Dec 2023 | MYR | 1.41 | 1.44 | 1.37 | 1.43 | 1.43 | +0.03 (+2.14%) | 34,661,500 |
| 13 Dec 2023 | MYR | 1.34 | 1.42 | 1.33 | 1.4 | 1.4 | +0.06 (+4.48%) | 25,330,900 |
| 12 Dec 2023 | MYR | 1.31 | 1.36 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 12,079,000 |
| 11 Dec 2023 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 34,223,500 |
| 8 Dec 2023 | MYR | 1.32 | 1.34 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 13,119,500 |
| 7 Dec 2023 | MYR | 1.34 | 1.35 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 22,563,200 |
| 6 Dec 2023 | MYR | 1.33 | 1.36 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 33,177,000 |
| 5 Dec 2023 | MYR | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 28,623,000 |
| 4 Dec 2023 | MYR | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 25,635,100 |
| 1 Dec 2023 | MYR | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 14,877,500 |
| 30 Nov 2023 | MYR | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 24,164,600 |
| 29 Nov 2023 | MYR | 1.34 | 1.39 | 1.32 | 1.35 | 1.35 | +0.05 (+3.85%) | 36,940,500 |
