| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | MYR | 5.6 | 5.6 | 5.46 | 5.46 | 5.46 | -0.18 (-3.19%) | 64,500 |
| 31 Jan 2024 | MYR | 5.6 | 5.67 | 5.6 | 5.64 | 5.64 | 0.0 (0.0%) | 27,600 |
| 30 Jan 2024 | MYR | 5.65 | 5.71 | 5.6 | 5.64 | 5.64 | +0.02 (+0.36%) | 54,500 |
| 29 Jan 2024 | MYR | 5.76 | 5.76 | 5.61 | 5.62 | 5.62 | -0.14 (-2.43%) | 43,900 |
| 26 Jan 2024 | MYR | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | -0.02 (-0.35%) | 203,800 |
| 24 Jan 2024 | MYR | 5.78 | 5.79 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 241,500 |
| 23 Jan 2024 | MYR | 5.78 | 5.79 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 303,100 |
| 22 Jan 2024 | MYR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 416,100 |
| 19 Jan 2024 | MYR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 255,400 |
| 18 Jan 2024 | MYR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 238,300 |
| 17 Jan 2024 | MYR | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -0.01 (-0.17%) | 259,000 |
| 16 Jan 2024 | MYR | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | +0.01 (+0.17%) | 881,500 |
| 15 Jan 2024 | MYR | 5.78 | 5.79 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 2,456,500 |
| 12 Jan 2024 | MYR | 5.78 | 5.79 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 402,700 |
| 11 Jan 2024 | MYR | 5.78 | 5.79 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 570,200 |
| 10 Jan 2024 | MYR | 5.78 | 5.79 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 1,991,700 |
| 9 Jan 2024 | MYR | 5.78 | 5.79 | 5.78 | 5.78 | 5.78 | -0.01 (-0.17%) | 604,900 |
| 8 Jan 2024 | MYR | 5.78 | 5.79 | 5.77 | 5.79 | 5.79 | +0.01 (+0.17%) | 1,272,400 |
| 5 Jan 2024 | MYR | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | +0.01 (+0.17%) | 129,000 |
| 4 Jan 2024 | MYR | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | -0.01 (-0.17%) | 458,800 |
| 3 Jan 2024 | MYR | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | +0.02 (+0.35%) | 806,000 |
| 2 Jan 2024 | MYR | 5.76 | 5.77 | 5.76 | 5.76 | 5.76 | 0.0 (0.0%) | 260,100 |
| 29 Dec 2023 | MYR | 5.76 | 5.77 | 5.76 | 5.76 | 5.76 | -0.01 (-0.17%) | 154,400 |
| 28 Dec 2023 | MYR | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | +0.02 (+0.35%) | 232,400 |
| 27 Dec 2023 | MYR | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 558,600 |
| 26 Dec 2023 | MYR | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | 0.0 (0.0%) | 613,700 |
| 22 Dec 2023 | MYR | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | -0.01 (-0.17%) | 325,400 |
| 21 Dec 2023 | MYR | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | 0.0 (0.0%) | 438,500 |
| 20 Dec 2023 | MYR | 5.77 | 5.77 | 5.74 | 5.76 | 5.76 | -0.01 (-0.17%) | 593,800 |
| 19 Dec 2023 | MYR | 5.78 | 5.78 | 5.73 | 5.77 | 5.77 | +0.37 (+6.85%) | 4,488,300 |
