| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2023 | MYR | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 45,600 |
| 23 Aug 2023 | MYR | 1.16 | 1.2 | 1.15 | 1.2 | 1.2 | +0.06 (+5.26%) | 538,100 |
| 22 Aug 2023 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
| 21 Aug 2023 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
| 18 Aug 2023 | MYR | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 35,500 |
| 17 Aug 2023 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
| 16 Aug 2023 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
| 15 Aug 2023 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.02 (+1.74%) | 6,000 |
| 14 Aug 2023 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 196,900 |
| 11 Aug 2023 | MYR | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 20,000 |
| 10 Aug 2023 | MYR | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 162,500 |
| 9 Aug 2023 | MYR | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 54,100 |
| 8 Aug 2023 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 53,000 |
| 7 Aug 2023 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 5,200 |
| 4 Aug 2023 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 87,400 |
| 3 Aug 2023 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
| 2 Aug 2023 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
| 1 Aug 2023 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
| 31 Jul 2023 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
| 28 Jul 2023 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2023 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 23,000 |
| 26 Jul 2023 | MYR | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 81,500 |
| 25 Jul 2023 | MYR | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 86,500 |
| 24 Jul 2023 | MYR | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 91,700 |
| 21 Jul 2023 | MYR | 1.06 | 1.1 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 93,800 |
| 20 Jul 2023 | MYR | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 11,400 |
| 18 Jul 2023 | MYR | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | +0.02 (+1.83%) | 97,400 |
| 17 Jul 2023 | MYR | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 265,500 |
| 14 Jul 2023 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 72,000 |
| 13 Jul 2023 | MYR | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 3,000 |
