| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | MYR | 3.69 | 3.69 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 47,100 |
| 30 Mar 2023 | MYR | 3.66 | 3.7 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 482,700 |
| 29 Mar 2023 | MYR | 3.62 | 3.67 | 3.54 | 3.67 | 3.67 | +0.04 (+1.10%) | 534,100 |
| 28 Mar 2023 | MYR | 3.6 | 3.63 | 3.52 | 3.63 | 3.63 | 0.0 (0.0%) | 194,600 |
| 27 Mar 2023 | MYR | 3.65 | 3.65 | 3.55 | 3.63 | 3.63 | -0.02 (-0.55%) | 354,200 |
| 24 Mar 2023 | MYR | 3.58 | 3.65 | 3.55 | 3.65 | 3.65 | +0.08 (+2.24%) | 349,500 |
| 23 Mar 2023 | MYR | 3.5 | 3.63 | 3.5 | 3.57 | 3.57 | +0.05 (+1.42%) | 1,791,500 |
| 22 Mar 2023 | MYR | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | +0.08 (+2.33%) | 155,200 |
| 21 Mar 2023 | MYR | 3.52 | 3.52 | 3.41 | 3.44 | 3.44 | -0.06 (-1.71%) | 323,500 |
| 20 Mar 2023 | MYR | 3.48 | 3.5 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 534,000 |
| 17 Mar 2023 | MYR | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | +0.01 (+0.29%) | 303,500 |
| 16 Mar 2023 | MYR | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 670,100 |
| 15 Mar 2023 | MYR | 3.44 | 3.49 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 25,700 |
| 14 Mar 2023 | MYR | 3.5 | 3.5 | 3.39 | 3.44 | 3.44 | -0.06 (-1.71%) | 1,064,800 |
| 13 Mar 2023 | MYR | 3.43 | 3.52 | 3.37 | 3.5 | 3.5 | 0.0 (0.0%) | 783,000 |
| 10 Mar 2023 | MYR | 3.5 | 3.5 | 3.39 | 3.5 | 3.5 | -0.01 (-0.28%) | 633,900 |
| 9 Mar 2023 | MYR | 3.5 | 3.51 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 146,400 |
| 8 Mar 2023 | MYR | 3.47 | 3.52 | 3.38 | 3.51 | 3.51 | +0.02 (+0.57%) | 744,000 |
| 7 Mar 2023 | MYR | 3.51 | 3.52 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 879,600 |
| 6 Mar 2023 | MYR | 3.43 | 3.53 | 3.41 | 3.5 | 3.5 | +0.08 (+2.34%) | 1,897,300 |
| 3 Mar 2023 | MYR | 3.41 | 3.44 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 1,542,700 |
| 2 Mar 2023 | MYR | 3.42 | 3.45 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 911,300 |
| 1 Mar 2023 | MYR | 3.42 | 3.44 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 293,400 |
| 28 Feb 2023 | MYR | 3.37 | 3.43 | 3.34 | 3.42 | 3.42 | +0.03 (+0.88%) | 1,010,900 |
| 27 Feb 2023 | MYR | 3.4 | 3.56 | 3.26 | 3.39 | 3.39 | +0.12 (+3.67%) | 3,266,400 |
| 24 Feb 2023 | MYR | 3.14 | 3.28 | 3.14 | 3.27 | 3.27 | +0.14 (+4.47%) | 3,858,800 |
| 23 Feb 2023 | MYR | 3.12 | 3.13 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 51,700 |
| 22 Feb 2023 | MYR | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | -0.01 (-0.32%) | 82,300 |
| 21 Feb 2023 | MYR | 3.1 | 3.14 | 3.09 | 3.13 | 3.13 | -0.02 (-0.63%) | 45,700 |
| 20 Feb 2023 | MYR | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | +0.02 (+0.64%) | 146,100 |
