| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | MYR | 2.16 | 2.18 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 38,500 |
| 1 Mar 2023 | MYR | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | +0.01 (+0.46%) | 500 |
| 28 Feb 2023 | MYR | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | +0.03 (+1.40%) | 82,900 |
| 27 Feb 2023 | MYR | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | -0.05 (-2.27%) | 7,400 |
| 24 Feb 2023 | MYR | 2.18 | 2.2 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 66,900 |
| 23 Feb 2023 | MYR | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | -0.04 (-1.80%) | 71,200 |
| 21 Feb 2023 | MYR | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | +0.04 (+1.83%) | 231,300 |
| 20 Feb 2023 | MYR | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 311,600 |
| 17 Feb 2023 | MYR | 2.21 | 2.21 | 2.18 | 2.21 | 2.21 | -0.03 (-1.34%) | 25,300 |
| 16 Feb 2023 | MYR | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 27,300 |
| 15 Feb 2023 | MYR | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 11,800 |
| 14 Feb 2023 | MYR | 2.23 | 2.27 | 2.23 | 2.26 | 2.26 | +0.03 (+1.35%) | 659,300 |
| 13 Feb 2023 | MYR | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -0.02 (-0.89%) | 42,600 |
| 10 Feb 2023 | MYR | 2.26 | 2.26 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 92,400 |
| 9 Feb 2023 | MYR | 2.19 | 2.25 | 2.19 | 2.25 | 2.25 | +0.08 (+3.69%) | 151,000 |
| 8 Feb 2023 | MYR | 2.16 | 2.19 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 137,800 |
| 7 Feb 2023 | MYR | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 144,200 |
| 3 Feb 2023 | MYR | 2.18 | 2.2 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 120,100 |
| 2 Feb 2023 | MYR | 2.2 | 2.22 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 49,700 |
| 31 Jan 2023 | MYR | 2.2 | 2.22 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 39,100 |
| 30 Jan 2023 | MYR | 2.21 | 2.24 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 111,300 |
| 27 Jan 2023 | MYR | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 72,400 |
| 26 Jan 2023 | MYR | 2.26 | 2.26 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 784,700 |
| 25 Jan 2023 | MYR | 2.29 | 2.29 | 2.25 | 2.26 | 2.26 | -0.03 (-1.31%) | 48,000 |
| 20 Jan 2023 | MYR | 2.29 | 2.29 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 6,500 |
| 19 Jan 2023 | MYR | 2.27 | 2.3 | 2.26 | 2.3 | 2.3 | 0.0 (0.0%) | 32,200 |
| 18 Jan 2023 | MYR | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 28,000 |
| 17 Jan 2023 | MYR | 2.33 | 2.36 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 17,000 |
| 16 Jan 2023 | MYR | 2.3 | 2.33 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 243,600 |
| 13 Jan 2023 | MYR | 2.37 | 2.37 | 2.3 | 2.3 | 2.3 | -0.07 (-2.95%) | 137,400 |
