| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | MYR | 4.21 | 4.34 | 4.21 | 4.31 | 4.31 | +0.1 (+2.38%) | 161,600 |
| 30 Mar 2023 | MYR | 4.22 | 4.24 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 60,500 |
| 29 Mar 2023 | MYR | 4.17 | 4.24 | 4.12 | 4.19 | 4.19 | +0.05 (+1.21%) | 176,700 |
| 28 Mar 2023 | MYR | 4.12 | 4.17 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 157,600 |
| 27 Mar 2023 | MYR | 4.15 | 4.18 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 125,000 |
| 24 Mar 2023 | MYR | 4.15 | 4.18 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 32,200 |
| 23 Mar 2023 | MYR | 4.13 | 4.16 | 4.08 | 4.15 | 4.15 | +0.02 (+0.48%) | 76,400 |
| 22 Mar 2023 | MYR | 4.12 | 4.15 | 4.12 | 4.13 | 4.13 | +0.01 (+0.24%) | 577,100 |
| 21 Mar 2023 | MYR | 4.11 | 4.14 | 4.03 | 4.12 | 4.12 | +0.02 (+0.49%) | 375,600 |
| 20 Mar 2023 | MYR | 4.13 | 4.13 | 4.02 | 4.1 | 4.1 | -0.06 (-1.44%) | 72,400 |
| 17 Mar 2023 | MYR | 4.09 | 4.16 | 4.08 | 4.16 | 4.16 | +0.11 (+2.72%) | 154,500 |
| 16 Mar 2023 | MYR | 4.1 | 4.1 | 4.02 | 4.05 | 4.05 | -0.06 (-1.46%) | 232,900 |
| 15 Mar 2023 | MYR | 4.1 | 4.17 | 4.09 | 4.11 | 4.11 | +0.01 (+0.24%) | 240,800 |
| 14 Mar 2023 | MYR | 4.11 | 4.12 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 814,500 |
| 13 Mar 2023 | MYR | 4.14 | 4.15 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 366,400 |
| 10 Mar 2023 | MYR | 4.2 | 4.2 | 4.09 | 4.12 | 4.12 | -0.09 (-2.14%) | 417,300 |
| 9 Mar 2023 | MYR | 4.25 | 4.25 | 4.19 | 4.21 | 4.21 | -0.06 (-1.41%) | 118,300 |
| 8 Mar 2023 | MYR | 4.21 | 4.27 | 4.18 | 4.27 | 4.27 | +0.04 (+0.95%) | 174,600 |
| 7 Mar 2023 | MYR | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -0.09 (-2.08%) | 189,900 |
| 6 Mar 2023 | MYR | 4.24 | 4.34 | 4.2 | 4.32 | 4.32 | +0.07 (+1.65%) | 298,600 |
| 3 Mar 2023 | MYR | 4.29 | 4.29 | 4.21 | 4.25 | 4.25 | +0.06 (+1.43%) | 249,600 |
| 2 Mar 2023 | MYR | 4.21 | 4.36 | 4.19 | 4.19 | 4.19 | -0.01 (-0.24%) | 568,000 |
| 1 Mar 2023 | MYR | 4.39 | 4.39 | 4.18 | 4.2 | 4.2 | -0.2 (-4.55%) | 713,800 |
| 28 Feb 2023 | MYR | 4.5 | 4.69 | 4.2 | 4.4 | 4.4 | -0.32 (-6.78%) | 2,579,700 |
| 27 Feb 2023 | MYR | 4.77 | 4.84 | 4.66 | 4.72 | 4.72 | -0.1 (-2.07%) | 320,200 |
| 24 Feb 2023 | MYR | 4.87 | 4.96 | 4.7 | 4.82 | 4.82 | -0.04 (-0.82%) | 221,900 |
| 23 Feb 2023 | MYR | 4.65 | 4.93 | 4.62 | 4.86 | 4.86 | +0.19 (+4.07%) | 501,400 |
| 22 Feb 2023 | MYR | 4.7 | 4.74 | 4.6 | 4.67 | 4.67 | -0.04 (-0.85%) | 254,800 |
| 21 Feb 2023 | MYR | 4.83 | 4.87 | 4.67 | 4.71 | 4.71 | -0.14 (-2.89%) | 631,900 |
| 20 Feb 2023 | MYR | 4.95 | 5 | 4.84 | 4.85 | 4.85 | -0.1 (-2.02%) | 341,000 |
