| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | MYR | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 0.0 (0.0%) | 22,100 |
| 3 Jul 2023 | MYR | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 27,200 |
| 30 Jun 2023 | MYR | 1.95 | 1.95 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 46,500 |
| 28 Jun 2023 | MYR | 1.91 | 1.94 | 1.87 | 1.94 | 1.94 | +0.03 (+1.57%) | 21,600 |
| 27 Jun 2023 | MYR | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 7,000 |
| 26 Jun 2023 | MYR | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 15,100 |
| 23 Jun 2023 | MYR | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | +0.03 (+1.62%) | 12,700 |
| 22 Jun 2023 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 11,000 |
| 21 Jun 2023 | MYR | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 5,200 |
| 20 Jun 2023 | MYR | 1.82 | 1.88 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 7,600 |
| 19 Jun 2023 | MYR | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 112,700 |
| 16 Jun 2023 | MYR | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 85,000 |
| 15 Jun 2023 | MYR | 1.86 | 1.91 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 154,900 |
| 14 Jun 2023 | MYR | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 58,300 |
| 13 Jun 2023 | MYR | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | +0.02 (+1.06%) | 394,200 |
| 12 Jun 2023 | MYR | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
| 9 Jun 2023 | MYR | 1.89 | 1.9 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 250,600 |
| 8 Jun 2023 | MYR | 1.9 | 1.91 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 36,000 |
| 7 Jun 2023 | MYR | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 52,300 |
| 6 Jun 2023 | MYR | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 101,500 |
| 2 Jun 2023 | MYR | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 103,600 |
| 1 Jun 2023 | MYR | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 99,500 |
| 31 May 2023 | MYR | 1.99 | 2 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 31,100 |
| 30 May 2023 | MYR | 1.95 | 2 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 85,200 |
| 29 May 2023 | MYR | 2 | 2 | 1.96 | 1.98 | 1.98 | -0.03 (-1.49%) | 21,000 |
| 26 May 2023 | MYR | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 0.0 (0.0%) | 6,700 |
| 25 May 2023 | MYR | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | +0.01 (+0.50%) | 53,100 |
| 24 May 2023 | MYR | 1.99 | 2 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 12,300 |
| 23 May 2023 | MYR | 1.96 | 2 | 1.96 | 1.99 | 1.99 | +0.02 (+1.02%) | 200,400 |
| 22 May 2023 | MYR | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -0.07 (-3.43%) | 264,800 |
