| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2023 | MYR | 4.9 | 4.95 | 4.89 | 4.92 | 4.92 | +0.01 (+0.20%) | 913,000 |
| 4 Apr 2023 | MYR | 4.93 | 4.95 | 4.9 | 4.91 | 4.91 | -0.02 (-0.41%) | 1,669,100 |
| 3 Apr 2023 | MYR | 4.91 | 4.97 | 4.88 | 4.93 | 4.93 | +0.03 (+0.61%) | 1,255,700 |
| 31 Mar 2023 | MYR | 4.84 | 4.91 | 4.84 | 4.9 | 4.9 | +0.06 (+1.24%) | 1,368,000 |
| 30 Mar 2023 | MYR | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | +0.08 (+1.68%) | 793,700 |
| 29 Mar 2023 | MYR | 4.7 | 4.78 | 4.69 | 4.76 | 4.76 | +0.05 (+1.06%) | 217,600 |
| 28 Mar 2023 | MYR | 4.75 | 4.77 | 4.68 | 4.71 | 4.71 | -0.05 (-1.05%) | 762,600 |
| 27 Mar 2023 | MYR | 4.85 | 4.85 | 4.75 | 4.76 | 4.76 | -0.09 (-1.86%) | 418,900 |
| 24 Mar 2023 | MYR | 4.84 | 4.86 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 1,841,700 |
| 23 Mar 2023 | MYR | 4.81 | 4.85 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 591,100 |
| 22 Mar 2023 | MYR | 4.83 | 4.83 | 4.76 | 4.8 | 4.8 | +0.01 (+0.21%) | 1,399,300 |
| 21 Mar 2023 | MYR | 4.76 | 4.83 | 4.76 | 4.79 | 4.79 | +0.04 (+0.84%) | 952,000 |
| 20 Mar 2023 | MYR | 4.69 | 4.77 | 4.68 | 4.75 | 4.75 | +0.06 (+1.28%) | 249,600 |
| 17 Mar 2023 | MYR | 4.67 | 4.72 | 4.64 | 4.69 | 4.69 | +0.06 (+1.30%) | 1,666,500 |
| 16 Mar 2023 | MYR | 4.63 | 4.64 | 4.57 | 4.63 | 4.63 | -0.03 (-0.64%) | 1,760,100 |
| 15 Mar 2023 | MYR | 4.68 | 4.7 | 4.62 | 4.66 | 4.66 | +0.01 (+0.22%) | 228,700 |
| 14 Mar 2023 | MYR | 4.66 | 4.68 | 4.59 | 4.65 | 4.65 | -0.02 (-0.43%) | 1,076,500 |
| 13 Mar 2023 | MYR | 4.69 | 4.69 | 4.58 | 4.67 | 4.67 | -0.03 (-0.64%) | 2,026,900 |
| 10 Mar 2023 | MYR | 4.7 | 4.71 | 4.67 | 4.7 | 4.7 | -0.01 (-0.21%) | 215,600 |
| 9 Mar 2023 | MYR | 4.65 | 4.72 | 4.65 | 4.71 | 4.71 | +0.06 (+1.29%) | 805,900 |
| 8 Mar 2023 | MYR | 4.61 | 4.67 | 4.61 | 4.65 | 4.65 | 0.0 (0.0%) | 1,182,500 |
| 7 Mar 2023 | MYR | 4.69 | 4.72 | 4.61 | 4.65 | 4.65 | -0.07 (-1.48%) | 1,674,400 |
| 6 Mar 2023 | MYR | 4.65 | 4.74 | 4.65 | 4.72 | 4.72 | +0.11 (+2.39%) | 997,700 |
| 3 Mar 2023 | MYR | 4.85 | 4.85 | 4.6 | 4.61 | 4.61 | -0.2 (-4.16%) | 2,579,600 |
| 2 Mar 2023 | MYR | 4.94 | 4.98 | 4.81 | 4.81 | 4.81 | -0.09 (-1.84%) | 1,497,900 |
| 1 Mar 2023 | MYR | 5.03 | 5.03 | 4.9 | 4.9 | 4.9 | -0.16 (-3.16%) | 445,500 |
| 28 Feb 2023 | MYR | 4.91 | 5.06 | 4.85 | 5.06 | 5.06 | +0.16 (+3.27%) | 534,500 |
| 27 Feb 2023 | MYR | 4.99 | 4.99 | 4.81 | 4.9 | 4.9 | -0.09 (-1.80%) | 967,900 |
| 24 Feb 2023 | MYR | 4.99 | 5.04 | 4.95 | 4.99 | 4.99 | +0.07 (+1.42%) | 1,311,800 |
| 23 Feb 2023 | MYR | 4.73 | 4.95 | 4.73 | 4.92 | 4.92 | +0.17 (+3.58%) | 440,500 |
