| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | MYR | 4.99 | 5 | 4.82 | 4.95 | 4.95 | -0.07 (-1.39%) | 494,500 |
| 16 Feb 2023 | MYR | 5.19 | 5.27 | 5.02 | 5.02 | 5.02 | -0.18 (-3.46%) | 1,008,700 |
| 15 Feb 2023 | MYR | 4.94 | 5.21 | 4.89 | 5.2 | 5.2 | +0.25 (+5.05%) | 1,540,900 |
| 14 Feb 2023 | MYR | 4.76 | 4.97 | 4.72 | 4.95 | 4.95 | +0.2 (+4.21%) | 1,650,600 |
| 13 Feb 2023 | MYR | 4.55 | 4.78 | 4.55 | 4.75 | 4.75 | +0.2 (+4.40%) | 787,600 |
| 10 Feb 2023 | MYR | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | -0.1 (-2.15%) | 258,300 |
| 9 Feb 2023 | MYR | 4.63 | 4.68 | 4.62 | 4.65 | 4.65 | +0.02 (+0.43%) | 313,200 |
| 8 Feb 2023 | MYR | 4.63 | 4.74 | 4.55 | 4.63 | 4.63 | +0.04 (+0.87%) | 1,028,000 |
| 7 Feb 2023 | MYR | 4.39 | 4.65 | 4.37 | 4.59 | 4.59 | +0.2 (+4.56%) | 2,257,000 |
| 3 Feb 2023 | MYR | 4.23 | 4.39 | 4.2 | 4.39 | 4.39 | +0.17 (+4.03%) | 2,436,700 |
| 2 Feb 2023 | MYR | 4.24 | 4.25 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 410,200 |
| 31 Jan 2023 | MYR | 4.22 | 4.25 | 4.17 | 4.23 | 4.23 | 0.0 (0.0%) | 398,000 |
| 30 Jan 2023 | MYR | 4.26 | 4.26 | 4.2 | 4.23 | 4.23 | -0.02 (-0.47%) | 260,800 |
| 27 Jan 2023 | MYR | 4.18 | 4.25 | 4.16 | 4.25 | 4.25 | +0.07 (+1.67%) | 408,700 |
| 26 Jan 2023 | MYR | 4.12 | 4.18 | 4.1 | 4.18 | 4.18 | +0.06 (+1.46%) | 79,700 |
| 25 Jan 2023 | MYR | 4.13 | 4.17 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 164,700 |
| 20 Jan 2023 | MYR | 4.17 | 4.17 | 4.07 | 4.12 | 4.12 | -0.05 (-1.20%) | 109,700 |
| 19 Jan 2023 | MYR | 4.21 | 4.21 | 4.17 | 4.17 | 4.17 | -0.01 (-0.24%) | 82,900 |
| 18 Jan 2023 | MYR | 4.22 | 4.22 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 63,200 |
| 17 Jan 2023 | MYR | 4.21 | 4.22 | 4.17 | 4.21 | 4.21 | -0.01 (-0.24%) | 164,900 |
| 16 Jan 2023 | MYR | 4.23 | 4.28 | 4.19 | 4.22 | 4.22 | +0.01 (+0.24%) | 400,600 |
| 13 Jan 2023 | MYR | 4.11 | 4.25 | 4.11 | 4.21 | 4.21 | +0.11 (+2.68%) | 563,200 |
| 12 Jan 2023 | MYR | 4.09 | 4.15 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 227,000 |
| 11 Jan 2023 | MYR | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 177,800 |
| 10 Jan 2023 | MYR | 4.1 | 4.15 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 113,100 |
| 9 Jan 2023 | MYR | 4.11 | 4.15 | 4.06 | 4.14 | 4.14 | -0.01 (-0.24%) | 106,700 |
| 6 Jan 2023 | MYR | 4.1 | 4.15 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 48,000 |
| 5 Jan 2023 | MYR | 4.13 | 4.2 | 4.05 | 4.1 | 4.1 | -0.1 (-2.38%) | 160,700 |
| 4 Jan 2023 | MYR | 4.16 | 4.23 | 4.14 | 4.2 | 4.2 | +0.04 (+0.96%) | 77,400 |
| 3 Jan 2023 | MYR | 4.17 | 4.2 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 38,100 |
