| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2024 | MYR | 2.4 | 2.4 | 2.21 | 2.23 | 2.23 | -0.17 (-7.08%) | 1,301,400 |
| 18 Sep 2024 | MYR | 2.44 | 2.44 | 2.3 | 2.4 | 2.4 | -0.04 (-1.64%) | 1,191,300 |
| 17 Sep 2024 | MYR | 2.39 | 2.45 | 2.36 | 2.44 | 2.44 | +0.04 (+1.67%) | 1,440,300 |
| 13 Sep 2024 | MYR | 2.28 | 2.4 | 2.25 | 2.4 | 2.4 | +0.1 (+4.35%) | 1,135,600 |
| 12 Sep 2024 | MYR | 2.22 | 2.3 | 2.17 | 2.3 | 2.3 | +0.08 (+3.60%) | 1,474,400 |
| 11 Sep 2024 | MYR | 2.15 | 2.22 | 2.13 | 2.22 | 2.22 | +0.02 (+0.91%) | 883,300 |
| 10 Sep 2024 | MYR | 2.2 | 2.23 | 2.12 | 2.2 | 2.2 | 0.0 (0.0%) | 745,400 |
| 9 Sep 2024 | MYR | 2.15 | 2.21 | 2.1 | 2.2 | 2.2 | +0.05 (+2.33%) | 472,600 |
| 6 Sep 2024 | MYR | 2.22 | 2.22 | 2.14 | 2.15 | 2.15 | -0.09 (-4.02%) | 771,400 |
| 5 Sep 2024 | MYR | 2.28 | 2.3 | 2.19 | 2.24 | 2.24 | -0.05 (-2.18%) | 800,300 |
| 4 Sep 2024 | MYR | 2.21 | 2.3 | 2.14 | 2.29 | 2.29 | +0.08 (+3.62%) | 2,355,700 |
| 3 Sep 2024 | MYR | 2.03 | 2.22 | 2.03 | 2.21 | 2.21 | +0.18 (+8.87%) | 1,748,500 |
| 2 Sep 2024 | MYR | 1.95 | 2.06 | 1.95 | 2.03 | 2.03 | +0.09 (+4.64%) | 861,500 |
| 30 Aug 2024 | MYR | 1.99 | 2 | 1.94 | 1.94 | 1.94 | -0.05 (-2.51%) | 538,600 |
| 29 Aug 2024 | MYR | 2.02 | 2.02 | 1.92 | 1.99 | 1.99 | -0.02 (-1.00%) | 560,000 |
| 28 Aug 2024 | MYR | 2.03 | 2.05 | 1.99 | 2.01 | 2.01 | -0.02 (-0.99%) | 409,400 |
| 27 Aug 2024 | MYR | 2.08 | 2.1 | 1.98 | 2.03 | 2.03 | -0.05 (-2.40%) | 1,635,700 |
| 26 Aug 2024 | MYR | 1.96 | 2.1 | 1.95 | 2.08 | 2.08 | +0.13 (+6.67%) | 2,417,100 |
| 23 Aug 2024 | MYR | 1.96 | 1.98 | 1.88 | 1.95 | 1.95 | -0.03 (-1.52%) | 817,800 |
| 22 Aug 2024 | MYR | 1.96 | 1.98 | 1.92 | 1.98 | 1.98 | +0.02 (+1.02%) | 542,800 |
| 21 Aug 2024 | MYR | 1.9 | 1.96 | 1.86 | 1.96 | 1.96 | +0.03 (+1.55%) | 949,800 |
| 20 Aug 2024 | MYR | 1.96 | 1.98 | 1.87 | 1.93 | 1.93 | -0.05 (-2.53%) | 508,800 |
| 19 Aug 2024 | MYR | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | -0.04 (-1.98%) | 290,500 |
| 16 Aug 2024 | MYR | 2.08 | 2.09 | 1.95 | 2.02 | 2.02 | -0.02 (-0.98%) | 804,100 |
| 15 Aug 2024 | MYR | 2 | 2.13 | 1.94 | 2.04 | 2.04 | +0.07 (+3.55%) | 2,807,300 |
| 14 Aug 2024 | MYR | 1.79 | 1.98 | 1.77 | 1.97 | 1.97 | +0.19 (+10.67%) | 3,381,900 |
| 13 Aug 2024 | MYR | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 618,400 |
| 12 Aug 2024 | MYR | 1.78 | 1.81 | 1.74 | 1.8 | 1.8 | +0.02 (+1.12%) | 632,300 |
| 9 Aug 2024 | MYR | 1.67 | 1.82 | 1.67 | 1.78 | 1.78 | +0.12 (+7.23%) | 1,399,800 |
| 8 Aug 2024 | MYR | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 315,200 |
