| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | MYR | 2.05 | 2.07 | 1.99 | 2.04 | 2.04 | -0.02 (-0.97%) | 23,267,300 |
| 26 Sep 2023 | MYR | 2.1 | 2.11 | 2.04 | 2.06 | 2.06 | -0.04 (-1.90%) | 15,871,500 |
| 25 Sep 2023 | MYR | 2.11 | 2.15 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 11,647,400 |
| 22 Sep 2023 | MYR | 2.1 | 2.14 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 18,633,200 |
| 21 Sep 2023 | MYR | 2.16 | 2.18 | 2.08 | 2.11 | 2.11 | -0.05 (-2.31%) | 15,880,200 |
| 20 Sep 2023 | MYR | 2.21 | 2.24 | 2.15 | 2.16 | 2.16 | -0.05 (-2.26%) | 22,466,000 |
| 19 Sep 2023 | MYR | 2.17 | 2.22 | 2.17 | 2.21 | 2.21 | +0.05 (+2.31%) | 29,916,700 |
| 18 Sep 2023 | MYR | 2.09 | 2.18 | 2.09 | 2.16 | 2.16 | +0.08 (+3.85%) | 35,913,600 |
| 15 Sep 2023 | MYR | 2.09 | 2.17 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 126,127,500 |
| 14 Sep 2023 | MYR | 2.07 | 2.14 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 29,955,500 |
| 13 Sep 2023 | MYR | 2.09 | 2.1 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 15,572,200 |
| 12 Sep 2023 | MYR | 2.11 | 2.14 | 2.04 | 2.08 | 2.08 | -0.03 (-1.42%) | 21,390,800 |
| 11 Sep 2023 | MYR | 2.16 | 2.18 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 14,451,000 |
| 8 Sep 2023 | MYR | 2.1 | 2.24 | 2.09 | 2.13 | 2.13 | +0.03 (+1.43%) | 43,178,100 |
| 7 Sep 2023 | MYR | 2.1 | 2.15 | 2.05 | 2.1 | 2.1 | +0.01 (+0.48%) | 21,636,400 |
| 6 Sep 2023 | MYR | 2.04 | 2.09 | 2.02 | 2.09 | 2.09 | +0.06 (+2.96%) | 25,954,300 |
| 5 Sep 2023 | MYR | 2.08 | 2.1 | 2.01 | 2.03 | 2.03 | -0.05 (-2.40%) | 25,299,000 |
| 4 Sep 2023 | MYR | 2.13 | 2.19 | 2.06 | 2.08 | 2.08 | -0.05 (-2.35%) | 26,023,300 |
| 1 Sep 2023 | MYR | 2.14 | 2.16 | 2.06 | 2.13 | 2.13 | -0.01 (-0.47%) | 21,713,100 |
| 30 Aug 2023 | MYR | 2.15 | 2.19 | 2.07 | 2.14 | 2.14 | -0.01 (-0.47%) | 39,077,100 |
| 29 Aug 2023 | MYR | 2.02 | 2.17 | 1.99 | 2.15 | 2.15 | +0.14 (+6.97%) | 42,142,600 |
| 28 Aug 2023 | MYR | 1.9 | 2.07 | 1.9 | 2.01 | 2.01 | +0.13 (+6.91%) | 58,624,900 |
| 25 Aug 2023 | MYR | 1.85 | 1.95 | 1.78 | 1.88 | 1.88 | +0.13 (+7.43%) | 73,159,000 |
| 24 Aug 2023 | MYR | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 11,939,800 |
| 23 Aug 2023 | MYR | 1.78 | 1.81 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 13,066,300 |
| 22 Aug 2023 | MYR | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 13,729,700 |
| 21 Aug 2023 | MYR | 1.72 | 1.88 | 1.72 | 1.8 | 1.8 | +0.1 (+5.88%) | 56,629,700 |
| 18 Aug 2023 | MYR | 1.7 | 1.7 | 1.65 | 1.7 | 1.7 | -0.01 (-0.58%) | 13,074,500 |
| 17 Aug 2023 | MYR | 1.7 | 1.73 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 15,939,700 |
| 16 Aug 2023 | MYR | 1.65 | 1.73 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 20,985,900 |
