| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2023 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 56,400 |
| 23 Oct 2023 | MYR | 1.4 | 1.41 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 95,200 |
| 20 Oct 2023 | MYR | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 14,000 |
| 19 Oct 2023 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 58,000 |
| 18 Oct 2023 | MYR | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 50,500 |
| 17 Oct 2023 | MYR | 1.4 | 1.45 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 100,800 |
| 16 Oct 2023 | MYR | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 415,200 |
| 13 Oct 2023 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 123,000 |
| 12 Oct 2023 | MYR | 1.41 | 1.45 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 354,100 |
| 11 Oct 2023 | MYR | 1.4 | 1.43 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 347,400 |
| 10 Oct 2023 | MYR | 1.35 | 1.4 | 1.33 | 1.39 | 1.39 | +0.03 (+2.21%) | 405,600 |
| 9 Oct 2023 | MYR | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 295,900 |
| 6 Oct 2023 | MYR | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -0.04 (-2.76%) | 986,700 |
| 5 Oct 2023 | MYR | 1.47 | 1.53 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 167,400 |
| 4 Oct 2023 | MYR | 1.47 | 1.47 | 1.42 | 1.46 | 1.46 | -0.01 (-0.68%) | 49,500 |
| 3 Oct 2023 | MYR | 1.47 | 1.55 | 1.4 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,356,600 |
| 2 Oct 2023 | MYR | 1.42 | 1.57 | 1.4 | 1.46 | 1.46 | +0.05 (+3.55%) | 1,068,000 |
| 29 Sep 2023 | MYR | 1.39 | 1.42 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 39,200 |
| 27 Sep 2023 | MYR | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -0.04 (-2.82%) | 129,200 |
| 26 Sep 2023 | MYR | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 115,700 |
| 25 Sep 2023 | MYR | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 104,900 |
| 22 Sep 2023 | MYR | 1.41 | 1.43 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 173,000 |
| 21 Sep 2023 | MYR | 1.42 | 1.44 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 197,700 |
| 20 Sep 2023 | MYR | 1.44 | 1.45 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 120,400 |
| 19 Sep 2023 | MYR | 1.37 | 1.49 | 1.35 | 1.42 | 1.42 | +0.05 (+3.65%) | 673,500 |
| 18 Sep 2023 | MYR | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 204,000 |
| 15 Sep 2023 | MYR | 1.3 | 1.4 | 1.29 | 1.35 | 1.35 | +0.07 (+5.47%) | 1,148,600 |
| 14 Sep 2023 | MYR | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 378,200 |
| 13 Sep 2023 | MYR | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 19,700 |
| 12 Sep 2023 | MYR | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 68,100 |
