| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2024 | MYR | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 1,401,300 |
| 2 May 2024 | MYR | 1.52 | 1.55 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 928,300 |
| 30 Apr 2024 | MYR | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 227,200 |
| 29 Apr 2024 | MYR | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 461,700 |
| 26 Apr 2024 | MYR | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 256,600 |
| 25 Apr 2024 | MYR | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 255,100 |
| 24 Apr 2024 | MYR | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 467,200 |
| 23 Apr 2024 | MYR | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 599,400 |
| 22 Apr 2024 | MYR | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 296,400 |
| 19 Apr 2024 | MYR | 1.5 | 1.51 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,330,300 |
| 18 Apr 2024 | MYR | 1.44 | 1.5 | 1.42 | 1.49 | 1.49 | +0.05 (+3.47%) | 922,400 |
| 17 Apr 2024 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 44,300 |
| 16 Apr 2024 | MYR | 1.45 | 1.45 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 441,100 |
| 15 Apr 2024 | MYR | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 340,300 |
| 12 Apr 2024 | MYR | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 371,600 |
| 9 Apr 2024 | MYR | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 412,700 |
| 8 Apr 2024 | MYR | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 301,700 |
| 5 Apr 2024 | MYR | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 173,900 |
| 4 Apr 2024 | MYR | 1.5 | 1.51 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 926,200 |
| 3 Apr 2024 | MYR | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 529,600 |
| 2 Apr 2024 | MYR | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 587,000 |
| 1 Apr 2024 | MYR | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | +0.04 (+2.80%) | 593,700 |
| 29 Mar 2024 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 23,000 |
| 27 Mar 2024 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 344,600 |
| 26 Mar 2024 | MYR | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 174,900 |
| 25 Mar 2024 | MYR | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 283,500 |
| 22 Mar 2024 | MYR | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 290,900 |
| 21 Mar 2024 | MYR | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 497,700 |
| 20 Mar 2024 | MYR | 1.41 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 488,700 |
| 19 Mar 2024 | MYR | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 307,100 |
