| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2024 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 59,400 |
| 18 Jan 2024 | MYR | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 199,900 |
| 17 Jan 2024 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 116,000 |
| 16 Jan 2024 | MYR | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 166,000 |
| 15 Jan 2024 | MYR | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 213,600 |
| 12 Jan 2024 | MYR | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 239,600 |
| 11 Jan 2024 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 105,700 |
| 10 Jan 2024 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 168,800 |
| 9 Jan 2024 | MYR | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 213,100 |
| 8 Jan 2024 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 280,400 |
| 5 Jan 2024 | MYR | 1.29 | 1.3 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 390,100 |
| 4 Jan 2024 | MYR | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 287,800 |
| 3 Jan 2024 | MYR | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 74,600 |
| 2 Jan 2024 | MYR | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 227,200 |
| 29 Dec 2023 | MYR | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 111,800 |
| 28 Dec 2023 | MYR | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 655,000 |
| 27 Dec 2023 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 83,800 |
| 26 Dec 2023 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 39,700 |
| 22 Dec 2023 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 138,300 |
| 21 Dec 2023 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 90,700 |
| 20 Dec 2023 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 79,900 |
| 19 Dec 2023 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 95,400 |
| 18 Dec 2023 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 106,100 |
| 15 Dec 2023 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 76,600 |
| 14 Dec 2023 | MYR | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 490,300 |
| 13 Dec 2023 | MYR | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 101,500 |
| 12 Dec 2023 | MYR | 1.17 | 1.23 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 312,600 |
| 11 Dec 2023 | MYR | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 200,000 |
| 8 Dec 2023 | MYR | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 84,700 |
| 7 Dec 2023 | MYR | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 189,400 |
