| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | MYR | 3.69 | 3.78 | 3.65 | 3.65 | 3.65 | -0.07 (-1.88%) | 702,200 |
| 21 Feb 2023 | MYR | 3.67 | 3.76 | 3.67 | 3.72 | 3.72 | +0.01 (+0.27%) | 2,447,100 |
| 20 Feb 2023 | MYR | 3.68 | 3.75 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 337,500 |
| 17 Feb 2023 | MYR | 3.72 | 3.75 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 458,500 |
| 16 Feb 2023 | MYR | 3.7 | 3.75 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 376,600 |
| 15 Feb 2023 | MYR | 3.67 | 3.74 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 390,600 |
| 14 Feb 2023 | MYR | 3.72 | 3.75 | 3.69 | 3.69 | 3.69 | -0.02 (-0.54%) | 419,400 |
| 13 Feb 2023 | MYR | 3.68 | 3.72 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 317,600 |
| 10 Feb 2023 | MYR | 3.7 | 3.71 | 3.62 | 3.69 | 3.69 | 0.0 (0.0%) | 118,000 |
| 9 Feb 2023 | MYR | 3.69 | 3.72 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 252,600 |
| 8 Feb 2023 | MYR | 3.66 | 3.73 | 3.66 | 3.69 | 3.69 | +0.03 (+0.82%) | 626,600 |
| 7 Feb 2023 | MYR | 3.67 | 3.75 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 458,600 |
| 3 Feb 2023 | MYR | 3.65 | 3.68 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 375,000 |
| 2 Feb 2023 | MYR | 3.65 | 3.73 | 3.65 | 3.66 | 3.66 | +0.01 (+0.27%) | 481,700 |
| 31 Jan 2023 | MYR | 3.65 | 3.74 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 644,200 |
| 30 Jan 2023 | MYR | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | +0.03 (+0.83%) | 545,400 |
| 27 Jan 2023 | MYR | 3.63 | 3.68 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 475,800 |
| 26 Jan 2023 | MYR | 3.55 | 3.63 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 756,300 |
| 25 Jan 2023 | MYR | 3.61 | 3.61 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 175,700 |
| 20 Jan 2023 | MYR | 3.55 | 3.63 | 3.54 | 3.55 | 3.55 | +0.01 (+0.28%) | 620,600 |
| 19 Jan 2023 | MYR | 3.66 | 3.66 | 3.53 | 3.54 | 3.54 | -0.09 (-2.48%) | 423,900 |
| 18 Jan 2023 | MYR | 3.75 | 3.75 | 3.61 | 3.63 | 3.63 | -0.13 (-3.46%) | 298,000 |
| 17 Jan 2023 | MYR | 3.69 | 3.81 | 3.69 | 3.76 | 3.76 | +0.09 (+2.45%) | 1,357,400 |
| 16 Jan 2023 | MYR | 3.52 | 3.68 | 3.52 | 3.67 | 3.67 | +0.14 (+3.97%) | 436,400 |
| 13 Jan 2023 | MYR | 3.55 | 3.59 | 3.53 | 3.53 | 3.53 | -0.03 (-0.84%) | 519,800 |
| 12 Jan 2023 | MYR | 3.6 | 3.61 | 3.55 | 3.56 | 3.56 | +0.01 (+0.28%) | 289,800 |
| 11 Jan 2023 | MYR | 3.48 | 3.6 | 3.47 | 3.55 | 3.55 | +0.07 (+2.01%) | 663,300 |
| 10 Jan 2023 | MYR | 3.44 | 3.48 | 3.43 | 3.48 | 3.48 | +0.05 (+1.46%) | 298,900 |
| 9 Jan 2023 | MYR | 3.4 | 3.44 | 3.4 | 3.43 | 3.43 | +0.06 (+1.78%) | 213,600 |
| 6 Jan 2023 | MYR | 3.41 | 3.45 | 3.34 | 3.37 | 3.37 | -0.04 (-1.17%) | 520,900 |
