| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | MYR | 3.81 | 3.83 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 462,500 |
| 21 Mar 2024 | MYR | 3.81 | 3.84 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 910,500 |
| 20 Mar 2024 | MYR | 3.82 | 3.85 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 519,300 |
| 19 Mar 2024 | MYR | 3.82 | 3.85 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 922,400 |
| 18 Mar 2024 | MYR | 3.88 | 3.88 | 3.79 | 3.82 | 3.82 | -0.06 (-1.55%) | 966,600 |
| 15 Mar 2024 | MYR | 3.9 | 3.9 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 226,100 |
| 14 Mar 2024 | MYR | 3.9 | 3.9 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 501,900 |
| 13 Mar 2024 | MYR | 3.9 | 3.93 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 307,200 |
| 12 Mar 2024 | MYR | 3.92 | 3.93 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 255,100 |
| 11 Mar 2024 | MYR | 3.95 | 3.97 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 233,900 |
| 8 Mar 2024 | MYR | 3.93 | 3.97 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 193,100 |
| 7 Mar 2024 | MYR | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 227,100 |
| 6 Mar 2024 | MYR | 3.93 | 3.96 | 3.92 | 3.93 | 3.93 | +0.01 (+0.26%) | 349,700 |
| 5 Mar 2024 | MYR | 3.96 | 3.97 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 644,500 |
| 4 Mar 2024 | MYR | 3.96 | 4.06 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 295,700 |
| 1 Mar 2024 | MYR | 3.98 | 4 | 3.92 | 3.96 | 3.96 | +0.05 (+1.28%) | 684,800 |
| 29 Feb 2024 | MYR | 3.94 | 4 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 739,800 |
| 28 Feb 2024 | MYR | 4.14 | 4.17 | 3.93 | 3.94 | 3.94 | -0.16 (-3.90%) | 2,697,000 |
| 27 Feb 2024 | MYR | 4.1 | 4.12 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 116,300 |
| 26 Feb 2024 | MYR | 4.09 | 4.12 | 4.06 | 4.1 | 4.1 | +0.03 (+0.74%) | 253,600 |
| 23 Feb 2024 | MYR | 4.09 | 4.09 | 4.03 | 4.07 | 4.07 | -0.02 (-0.49%) | 498,700 |
| 22 Feb 2024 | MYR | 4.06 | 4.1 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 116,600 |
| 21 Feb 2024 | MYR | 4.11 | 4.13 | 4.02 | 4.1 | 4.1 | +0.01 (+0.24%) | 847,100 |
| 20 Feb 2024 | MYR | 4.05 | 4.12 | 4.05 | 4.09 | 4.09 | +0.06 (+1.49%) | 195,900 |
| 19 Feb 2024 | MYR | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | -0.07 (-1.71%) | 524,600 |
| 16 Feb 2024 | MYR | 4.07 | 4.11 | 4.03 | 4.1 | 4.1 | +0.03 (+0.74%) | 218,000 |
| 15 Feb 2024 | MYR | 4 | 4.1 | 3.98 | 4.07 | 4.07 | +0.07 (+1.75%) | 240,900 |
| 14 Feb 2024 | MYR | 3.94 | 4 | 3.92 | 4 | 4 | +0.06 (+1.52%) | 282,400 |
| 13 Feb 2024 | MYR | 3.91 | 3.94 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 300,000 |
| 9 Feb 2024 | MYR | 3.92 | 3.95 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 62,600 |
