| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | MYR | 3.91 | 3.96 | 3.88 | 3.91 | 3.91 | +0.05 (+1.30%) | 107,600 |
| 30 Jun 2023 | MYR | 4.03 | 4.03 | 3.86 | 3.86 | 3.86 | -0.1 (-2.53%) | 348,200 |
| 28 Jun 2023 | MYR | 4.04 | 4.04 | 3.88 | 3.96 | 3.96 | -0.08 (-1.98%) | 124,300 |
| 27 Jun 2023 | MYR | 4.05 | 4.08 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 81,500 |
| 26 Jun 2023 | MYR | 4.08 | 4.09 | 4.01 | 4.06 | 4.06 | +0.04 (+1.00%) | 47,200 |
| 23 Jun 2023 | MYR | 4.09 | 4.11 | 4.02 | 4.02 | 4.02 | -0.07 (-1.71%) | 140,700 |
| 22 Jun 2023 | MYR | 4.12 | 4.28 | 4.09 | 4.09 | 4.09 | -0.04 (-0.97%) | 281,400 |
| 21 Jun 2023 | MYR | 4 | 4.19 | 4 | 4.13 | 4.13 | +0.09 (+2.23%) | 236,900 |
| 20 Jun 2023 | MYR | 4.1 | 4.1 | 4.02 | 4.04 | 4.04 | -0.05 (-1.22%) | 158,200 |
| 19 Jun 2023 | MYR | 3.93 | 4.13 | 3.85 | 4.09 | 4.09 | +0.08 (+2.00%) | 359,500 |
| 16 Jun 2023 | MYR | 3.74 | 4.01 | 3.68 | 4.01 | 4.01 | +0.31 (+8.38%) | 923,000 |
| 15 Jun 2023 | MYR | 3.74 | 3.76 | 3.7 | 3.7 | 3.7 | -0.1 (-2.63%) | 118,000 |
| 14 Jun 2023 | MYR | 3.83 | 3.83 | 3.75 | 3.8 | 3.8 | +0.04 (+1.06%) | 184,600 |
| 13 Jun 2023 | MYR | 3.79 | 3.8 | 3.74 | 3.76 | 3.76 | -0.06 (-1.57%) | 345,400 |
| 12 Jun 2023 | MYR | 3.88 | 3.88 | 3.8 | 3.82 | 3.82 | -0.06 (-1.55%) | 119,600 |
| 9 Jun 2023 | MYR | 3.84 | 3.88 | 3.82 | 3.88 | 3.88 | +0.05 (+1.31%) | 195,300 |
| 8 Jun 2023 | MYR | 3.8 | 3.88 | 3.79 | 3.83 | 3.83 | +0.04 (+1.06%) | 43,800 |
| 7 Jun 2023 | MYR | 3.91 | 3.91 | 3.79 | 3.79 | 3.79 | -0.1 (-2.57%) | 56,800 |
| 6 Jun 2023 | MYR | 3.66 | 3.9 | 3.65 | 3.89 | 3.89 | +0.26 (+7.16%) | 352,800 |
| 2 Jun 2023 | MYR | 3.57 | 3.63 | 3.57 | 3.63 | 3.63 | 0.0 (0.0%) | 214,600 |
| 1 Jun 2023 | MYR | 3.71 | 3.71 | 3.53 | 3.63 | 3.63 | -0.08 (-2.16%) | 407,200 |
| 31 May 2023 | MYR | 3.76 | 3.76 | 3.6 | 3.71 | 3.71 | -0.07 (-1.85%) | 518,400 |
| 30 May 2023 | MYR | 3.77 | 3.8 | 3.77 | 3.78 | 3.78 | 0.0 (0.0%) | 27,900 |
| 29 May 2023 | MYR | 3.81 | 3.82 | 3.77 | 3.78 | 3.78 | 0.0 (0.0%) | 145,900 |
| 26 May 2023 | MYR | 3.81 | 3.81 | 3.77 | 3.78 | 3.78 | 0.0 (0.0%) | 81,600 |
| 25 May 2023 | MYR | 3.8 | 3.87 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 55,200 |
| 24 May 2023 | MYR | 3.78 | 3.88 | 3.77 | 3.78 | 3.78 | -0.01 (-0.26%) | 72,500 |
| 23 May 2023 | MYR | 3.89 | 3.93 | 3.79 | 3.79 | 3.79 | -0.1 (-2.57%) | 343,400 |
| 22 May 2023 | MYR | 4.04 | 4.06 | 3.7 | 3.89 | 3.89 | -0.16 (-3.95%) | 544,700 |
| 19 May 2023 | MYR | 4.05 | 4.11 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 33,700 |
