| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | MYR | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,226,800 |
| 30 Jun 2023 | MYR | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 1,250,800 |
| 28 Jun 2023 | MYR | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 2,172,400 |
| 27 Jun 2023 | MYR | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 1,398,400 |
| 26 Jun 2023 | MYR | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 2,145,900 |
| 23 Jun 2023 | MYR | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,793,100 |
| 22 Jun 2023 | MYR | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 5,202,200 |
| 21 Jun 2023 | MYR | 1.26 | 1.32 | 1.26 | 1.3 | 1.3 | +0.04 (+3.17%) | 4,886,500 |
| 20 Jun 2023 | MYR | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,808,200 |
| 19 Jun 2023 | MYR | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,253,300 |
| 16 Jun 2023 | MYR | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 2,300,700 |
| 15 Jun 2023 | MYR | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 4,057,400 |
| 14 Jun 2023 | MYR | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 6,424,000 |
| 13 Jun 2023 | MYR | 1.18 | 1.27 | 1.17 | 1.25 | 1.25 | +0.08 (+6.84%) | 5,601,100 |
| 12 Jun 2023 | MYR | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 353,400 |
| 9 Jun 2023 | MYR | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,061,900 |
| 8 Jun 2023 | MYR | 1.18 | 1.2 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 882,400 |
| 7 Jun 2023 | MYR | 1.19 | 1.2 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,295,400 |
| 6 Jun 2023 | MYR | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,187,100 |
| 2 Jun 2023 | MYR | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 667,100 |
| 1 Jun 2023 | MYR | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | +0.03 (+2.61%) | 688,300 |
| 31 May 2023 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 1,483,200 |
| 30 May 2023 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 2,678,200 |
| 29 May 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,071,100 |
| 26 May 2023 | MYR | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | +0.06 (+5.45%) | 2,736,800 |
| 25 May 2023 | MYR | 1.11 | 1.13 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 945,200 |
| 24 May 2023 | MYR | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 188,100 |
| 23 May 2023 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 363,700 |
| 22 May 2023 | MYR | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 969,500 |
| 19 May 2023 | MYR | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 2,916,000 |
