| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2024 | MYR | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 616,100 |
| 2 May 2024 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 707,000 |
| 30 Apr 2024 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 394,300 |
| 29 Apr 2024 | MYR | 1.08 | 1.11 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,417,700 |
| 26 Apr 2024 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 406,100 |
| 25 Apr 2024 | MYR | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 610,400 |
| 24 Apr 2024 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 2,193,500 |
| 23 Apr 2024 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 719,200 |
| 22 Apr 2024 | MYR | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 570,500 |
| 19 Apr 2024 | MYR | 1.03 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,084,700 |
| 18 Apr 2024 | MYR | 1 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 645,800 |
| 17 Apr 2024 | MYR | 0.995 | 1.02 | 0.995 | 1.02 | 1.02 | +0.025 (+2.51%) | 655,400 |
| 16 Apr 2024 | MYR | 1.01 | 1.02 | 0.98 | 0.995 | 0.995 | -0.015 (-1.49%) | 2,369,800 |
| 15 Apr 2024 | MYR | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,466,900 |
| 12 Apr 2024 | MYR | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 740,100 |
| 9 Apr 2024 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 370,500 |
| 8 Apr 2024 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 485,600 |
| 5 Apr 2024 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 374,500 |
| 4 Apr 2024 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 1,115,500 |
| 3 Apr 2024 | MYR | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 314,300 |
| 2 Apr 2024 | MYR | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 936,600 |
| 1 Apr 2024 | MYR | 1.01 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 640,400 |
| 29 Mar 2024 | MYR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 982,200 |
| 27 Mar 2024 | MYR | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 384,000 |
| 26 Mar 2024 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 312,900 |
| 25 Mar 2024 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 198,600 |
| 22 Mar 2024 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 757,000 |
| 21 Mar 2024 | MYR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 739,100 |
| 20 Mar 2024 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 594,700 |
| 19 Mar 2024 | MYR | 1 | 1.01 | 0.995 | 1.01 | 1.01 | +0.015 (+1.51%) | 504,000 |
