| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | MYR | 5.02 | 5.07 | 5 | 5.05 | 5.05 | +0.04 (+0.80%) | 111,200 |
| 30 Jun 2023 | MYR | 5.07 | 5.07 | 5.01 | 5.01 | 5.01 | -0.04 (-0.79%) | 46,000 |
| 28 Jun 2023 | MYR | 5.18 | 5.18 | 5.05 | 5.05 | 5.05 | -0.02 (-0.39%) | 94,500 |
| 27 Jun 2023 | MYR | 5.1 | 5.15 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 261,100 |
| 26 Jun 2023 | MYR | 5.1 | 5.1 | 5.08 | 5.08 | 5.08 | -0.02 (-0.39%) | 41,800 |
| 23 Jun 2023 | MYR | 5.11 | 5.12 | 5.1 | 5.1 | 5.1 | -0.01 (-0.20%) | 53,300 |
| 22 Jun 2023 | MYR | 5.17 | 5.17 | 5.11 | 5.11 | 5.11 | -0.07 (-1.35%) | 84,400 |
| 21 Jun 2023 | MYR | 5.26 | 5.27 | 5.18 | 5.18 | 5.18 | -0.02 (-0.38%) | 43,300 |
| 20 Jun 2023 | MYR | 5.2 | 5.2 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 50,200 |
| 19 Jun 2023 | MYR | 5.32 | 5.32 | 5.18 | 5.2 | 5.2 | -0.09 (-1.70%) | 58,500 |
| 16 Jun 2023 | MYR | 5.21 | 5.29 | 5.17 | 5.29 | 5.29 | +0.09 (+1.73%) | 42,100 |
| 15 Jun 2023 | MYR | 5.23 | 5.24 | 5.18 | 5.2 | 5.2 | -0.03 (-0.57%) | 36,200 |
| 14 Jun 2023 | MYR | 5.23 | 5.25 | 5.23 | 5.23 | 5.23 | -0.02 (-0.38%) | 20,600 |
| 13 Jun 2023 | MYR | 5.3 | 5.3 | 5.24 | 5.25 | 5.25 | -0.1 (-1.87%) | 28,900 |
| 12 Jun 2023 | MYR | 5.34 | 5.36 | 5.31 | 5.35 | 5.35 | +0.04 (+0.75%) | 17,200 |
| 9 Jun 2023 | MYR | 5.21 | 5.36 | 5.2 | 5.31 | 5.31 | +0.1 (+1.92%) | 27,000 |
| 8 Jun 2023 | MYR | 5.25 | 5.25 | 5.2 | 5.21 | 5.21 | -0.09 (-1.70%) | 33,700 |
| 7 Jun 2023 | MYR | 5.22 | 5.41 | 5.22 | 5.3 | 5.3 | +0.07 (+1.34%) | 26,600 |
| 6 Jun 2023 | MYR | 5.2 | 5.23 | 5.16 | 5.23 | 5.23 | +0.03 (+0.58%) | 22,600 |
| 2 Jun 2023 | MYR | 5.21 | 5.24 | 5.09 | 5.2 | 5.2 | -0.02 (-0.38%) | 35,700 |
| 1 Jun 2023 | MYR | 5.21 | 5.3 | 5.21 | 5.22 | 5.22 | -0.03 (-0.57%) | 31,100 |
| 31 May 2023 | MYR | 5.32 | 5.48 | 5.25 | 5.25 | 5.25 | -0.07 (-1.32%) | 21,700 |
| 30 May 2023 | MYR | 5.2 | 5.48 | 5.2 | 5.32 | 5.32 | +0.11 (+2.11%) | 23,700 |
| 29 May 2023 | MYR | 5.2 | 5.22 | 5.2 | 5.21 | 5.21 | -0.04 (-0.76%) | 12,000 |
| 26 May 2023 | MYR | 5.2 | 5.25 | 5.13 | 5.25 | 5.25 | -0.02 (-0.38%) | 21,900 |
| 25 May 2023 | MYR | 5.19 | 5.3 | 5.19 | 5.27 | 5.27 | +0.05 (+0.96%) | 33,400 |
| 24 May 2023 | MYR | 5.4 | 5.4 | 5.2 | 5.22 | 5.22 | -0.24 (-4.40%) | 82,300 |
| 23 May 2023 | MYR | 5.55 | 5.59 | 5.38 | 5.46 | 5.46 | -0.04 (-0.73%) | 20,400 |
| 22 May 2023 | MYR | 5.41 | 5.79 | 5.38 | 5.5 | 5.5 | +0.1 (+1.85%) | 126,100 |
| 19 May 2023 | MYR | 5.2 | 5.6 | 5.2 | 5.4 | 5.4 | +0.42 (+8.43%) | 468,200 |
