| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | MYR | 3.4 | 3.45 | 3.4 | 3.43 | 3.43 | +0.03 (+0.88%) | 12,800 |
| 27 Mar 2024 | MYR | 3.42 | 3.45 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 34,100 |
| 26 Mar 2024 | MYR | 3.45 | 3.46 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 588,800 |
| 25 Mar 2024 | MYR | 3.43 | 3.45 | 3.42 | 3.45 | 3.45 | +0.03 (+0.88%) | 16,900 |
| 22 Mar 2024 | MYR | 3.39 | 3.45 | 3.39 | 3.42 | 3.42 | +0.03 (+0.88%) | 58,600 |
| 21 Mar 2024 | MYR | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -0.06 (-1.74%) | 862,100 |
| 20 Mar 2024 | MYR | 3.4 | 3.46 | 3.4 | 3.45 | 3.45 | +0.07 (+2.07%) | 75,200 |
| 19 Mar 2024 | MYR | 3.36 | 3.4 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 264,000 |
| 18 Mar 2024 | MYR | 3.35 | 3.37 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 127,500 |
| 15 Mar 2024 | MYR | 3.46 | 3.46 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 174,400 |
| 14 Mar 2024 | MYR | 3.4 | 3.45 | 3.37 | 3.39 | 3.39 | -0.04 (-1.17%) | 47,300 |
| 13 Mar 2024 | MYR | 3.48 | 3.48 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 75,200 |
| 12 Mar 2024 | MYR | 3.5 | 3.51 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 535,400 |
| 11 Mar 2024 | MYR | 3.38 | 3.52 | 3.38 | 3.5 | 3.5 | +0.12 (+3.55%) | 233,100 |
| 8 Mar 2024 | MYR | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 146,700 |
| 7 Mar 2024 | MYR | 3.38 | 3.38 | 3.35 | 3.38 | 3.38 | -0.02 (-0.59%) | 138,900 |
| 6 Mar 2024 | MYR | 3.38 | 3.4 | 3.37 | 3.4 | 3.4 | +0.04 (+1.19%) | 71,100 |
| 5 Mar 2024 | MYR | 3.38 | 3.38 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 649,500 |
| 4 Mar 2024 | MYR | 3.4 | 3.41 | 3.32 | 3.39 | 3.39 | -0.02 (-0.59%) | 585,800 |
| 1 Mar 2024 | MYR | 3.4 | 3.42 | 3.4 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,309,500 |
| 29 Feb 2024 | MYR | 3.4 | 3.4 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 734,300 |
| 28 Feb 2024 | MYR | 3.47 | 3.47 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 317,800 |
| 27 Feb 2024 | MYR | 3.48 | 3.49 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 87,300 |
| 26 Feb 2024 | MYR | 3.49 | 3.5 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 1,012,000 |
| 23 Feb 2024 | MYR | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -0.03 (-0.85%) | 1,210,800 |
| 22 Feb 2024 | MYR | 3.51 | 3.52 | 3.51 | 3.51 | 3.51 | +0.01 (+0.29%) | 77,500 |
| 21 Feb 2024 | MYR | 3.58 | 3.58 | 3.5 | 3.5 | 3.5 | -0.11 (-3.05%) | 351,700 |
| 20 Feb 2024 | MYR | 3.6 | 3.62 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 272,100 |
| 19 Feb 2024 | MYR | 3.51 | 3.59 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 378,500 |
| 16 Feb 2024 | MYR | 3.52 | 3.55 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 201,500 |
