| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | MYR | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 12,500 |
| 26 Sep 2023 | MYR | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 68,900 |
| 25 Sep 2023 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,000 |
| 22 Sep 2023 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 25,200 |
| 21 Sep 2023 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,900 |
| 20 Sep 2023 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.05 (+3.70%) | 6,000 |
| 19 Sep 2023 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 6,900 |
| 18 Sep 2023 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 104,800 |
| 15 Sep 2023 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 71,000 |
| 14 Sep 2023 | MYR | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 40,500 |
| 13 Sep 2023 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 62,500 |
| 12 Sep 2023 | MYR | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | +0.02 (+1.42%) | 63,900 |
| 11 Sep 2023 | MYR | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 69,300 |
| 8 Sep 2023 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 15,500 |
| 7 Sep 2023 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
| 6 Sep 2023 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 154,000 |
| 5 Sep 2023 | MYR | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 151,300 |
| 4 Sep 2023 | MYR | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 247,800 |
| 1 Sep 2023 | MYR | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | +0.01 (+0.69%) | 240,000 |
| 30 Aug 2023 | MYR | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 121,100 |
| 29 Aug 2023 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 79,000 |
| 28 Aug 2023 | MYR | 1.36 | 1.45 | 1.33 | 1.45 | 1.45 | +0.11 (+8.21%) | 365,000 |
| 25 Aug 2023 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.02 (+1.52%) | 29,000 |
| 24 Aug 2023 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 25,700 |
| 23 Aug 2023 | MYR | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 30,100 |
| 22 Aug 2023 | MYR | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 77,900 |
| 21 Aug 2023 | MYR | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 193,900 |
| 18 Aug 2023 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 5,100 |
| 17 Aug 2023 | MYR | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 70,000 |
| 16 Aug 2023 | MYR | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 90,300 |
