| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2023 | MYR | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 4,001,500 |
| 26 Oct 2023 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,957,300 |
| 25 Oct 2023 | MYR | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 10,334,800 |
| 24 Oct 2023 | MYR | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | +0.04 (+3.33%) | 9,641,000 |
| 23 Oct 2023 | MYR | 1.2 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 8,481,800 |
| 20 Oct 2023 | MYR | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 2,373,500 |
| 19 Oct 2023 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 3,390,300 |
| 18 Oct 2023 | MYR | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 17,987,900 |
| 17 Oct 2023 | MYR | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,636,000 |
| 16 Oct 2023 | MYR | 1.19 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 10,586,100 |
| 13 Oct 2023 | MYR | 1.19 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 6,897,600 |
| 12 Oct 2023 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 7,467,200 |
| 11 Oct 2023 | MYR | 1.18 | 1.21 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 17,454,000 |
| 10 Oct 2023 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 13,941,100 |
| 9 Oct 2023 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 5,106,800 |
| 6 Oct 2023 | MYR | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 7,411,000 |
| 5 Oct 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 13,717,300 |
| 4 Oct 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 11,230,200 |
| 3 Oct 2023 | MYR | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 10,920,700 |
| 2 Oct 2023 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 6,265,500 |
| 29 Sep 2023 | MYR | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 24,546,200 |
| 27 Sep 2023 | MYR | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 17,213,300 |
| 26 Sep 2023 | MYR | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 10,968,200 |
| 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 |
