| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | MYR | 3.78 | 3.79 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 285,300 |
| 31 Jan 2024 | MYR | 3.8 | 3.8 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 845,700 |
| 30 Jan 2024 | MYR | 3.78 | 3.8 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 113,200 |
| 29 Jan 2024 | MYR | 3.78 | 3.8 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,565,200 |
| 26 Jan 2024 | MYR | 3.82 | 3.82 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 371,300 |
| 24 Jan 2024 | MYR | 3.79 | 3.82 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 615,800 |
| 23 Jan 2024 | MYR | 3.78 | 3.81 | 3.78 | 3.79 | 3.79 | 0.0 (0.0%) | 796,000 |
| 22 Jan 2024 | MYR | 3.82 | 3.85 | 3.74 | 3.79 | 3.79 | -0.02 (-0.52%) | 969,400 |
| 19 Jan 2024 | MYR | 3.82 | 3.86 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 777,100 |
| 18 Jan 2024 | MYR | 3.81 | 3.85 | 3.76 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,301,400 |
| 17 Jan 2024 | MYR | 3.93 | 3.93 | 3.82 | 3.86 | 3.86 | -0.14 (-3.50%) | 1,221,300 |
| 16 Jan 2024 | MYR | 3.98 | 4.02 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 1,246,500 |
| 15 Jan 2024 | MYR | 3.95 | 3.98 | 3.93 | 3.98 | 3.98 | +0.06 (+1.53%) | 1,398,000 |
| 12 Jan 2024 | MYR | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.01 (-0.25%) | 589,400 |
| 11 Jan 2024 | MYR | 3.94 | 3.94 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 309,600 |
| 10 Jan 2024 | MYR | 3.95 | 3.95 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 535,400 |
| 9 Jan 2024 | MYR | 3.98 | 3.98 | 3.91 | 3.91 | 3.91 | -0.06 (-1.51%) | 330,000 |
| 8 Jan 2024 | MYR | 3.9 | 3.98 | 3.9 | 3.97 | 3.97 | +0.07 (+1.79%) | 589,000 |
| 5 Jan 2024 | MYR | 3.88 | 3.91 | 3.86 | 3.9 | 3.9 | +0.04 (+1.04%) | 1,421,400 |
| 4 Jan 2024 | MYR | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,095,900 |
| 3 Jan 2024 | MYR | 3.77 | 3.86 | 3.77 | 3.85 | 3.85 | +0.08 (+2.12%) | 1,111,800 |
| 2 Jan 2024 | MYR | 3.72 | 3.8 | 3.71 | 3.77 | 3.77 | +0.07 (+1.89%) | 672,500 |
| 29 Dec 2023 | MYR | 3.7 | 3.74 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 2,177,800 |
| 28 Dec 2023 | MYR | 3.7 | 3.71 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 654,900 |
| 27 Dec 2023 | MYR | 3.72 | 3.72 | 3.7 | 3.71 | 3.71 | -0.02 (-0.54%) | 1,377,100 |
| 26 Dec 2023 | MYR | 3.72 | 3.74 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 926,000 |
| 22 Dec 2023 | MYR | 3.71 | 3.74 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 1,348,500 |
| 21 Dec 2023 | MYR | 3.75 | 3.76 | 3.71 | 3.71 | 3.71 | -0.04 (-1.07%) | 121,900 |
| 20 Dec 2023 | MYR | 3.76 | 3.76 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 164,900 |
| 19 Dec 2023 | MYR | 3.71 | 3.77 | 3.7 | 3.76 | 3.76 | +0.06 (+1.62%) | 732,200 |
