| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2024 | MYR | 2.22 | 2.22 | 2.13 | 2.14 | 2.14 | -0.06 (-2.73%) | 611,400 |
| 16 Aug 2024 | MYR | 2.16 | 2.24 | 2.16 | 2.2 | 2.2 | +0.07 (+3.29%) | 1,108,200 |
| 15 Aug 2024 | MYR | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -0.04 (-1.84%) | 388,400 |
| 14 Aug 2024 | MYR | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | +0.04 (+1.88%) | 719,600 |
| 13 Aug 2024 | MYR | 2.18 | 2.19 | 2.13 | 2.13 | 2.13 | -0.07 (-3.18%) | 652,600 |
| 12 Aug 2024 | MYR | 2.14 | 2.22 | 2.12 | 2.2 | 2.2 | +0.03 (+1.38%) | 1,318,900 |
| 9 Aug 2024 | MYR | 2.15 | 2.18 | 2.13 | 2.17 | 2.17 | +0.08 (+3.83%) | 1,324,400 |
| 8 Aug 2024 | MYR | 2.07 | 2.12 | 2.05 | 2.09 | 2.09 | -0.01 (-0.48%) | 834,200 |
| 7 Aug 2024 | MYR | 2.09 | 2.13 | 2.04 | 2.1 | 2.1 | +0.01 (+0.48%) | 2,392,600 |
| 6 Aug 2024 | MYR | 2.03 | 2.1 | 1.98 | 2.09 | 2.09 | +0.11 (+5.56%) | 3,400,800 |
| 5 Aug 2024 | MYR | 2.1 | 2.1 | 1.9 | 1.98 | 1.98 | -0.18 (-8.33%) | 8,019,200 |
| 2 Aug 2024 | MYR | 2.25 | 2.26 | 2.15 | 2.16 | 2.16 | -0.14 (-6.09%) | 3,402,300 |
| 1 Aug 2024 | MYR | 2.34 | 2.39 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 2,434,900 |
| 31 Jul 2024 | MYR | 2.36 | 2.37 | 2.27 | 2.31 | 2.31 | +0.05 (+2.21%) | 3,232,800 |
| 30 Jul 2024 | MYR | 2.3 | 2.31 | 2.26 | 2.26 | 2.26 | -0.07 (-3.00%) | 1,425,600 |
| 29 Jul 2024 | MYR | 2.29 | 2.34 | 2.23 | 2.33 | 2.33 | +0.07 (+3.10%) | 1,279,100 |
| 26 Jul 2024 | MYR | 2.32 | 2.32 | 2.24 | 2.26 | 2.26 | -0.05 (-2.16%) | 2,522,100 |
| 25 Jul 2024 | MYR | 2.32 | 2.34 | 2.29 | 2.31 | 2.31 | -0.06 (-2.53%) | 1,376,300 |
| 24 Jul 2024 | MYR | 2.34 | 2.39 | 2.34 | 2.37 | 2.37 | +0.06 (+2.60%) | 2,063,900 |
| 23 Jul 2024 | MYR | 2.37 | 2.37 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 2,196,200 |
| 22 Jul 2024 | MYR | 2.37 | 2.37 | 2.28 | 2.34 | 2.34 | -0.03 (-1.27%) | 2,991,900 |
| 19 Jul 2024 | MYR | 2.38 | 2.41 | 2.34 | 2.37 | 2.37 | -0.03 (-1.25%) | 2,925,100 |
| 18 Jul 2024 | MYR | 2.49 | 2.49 | 2.39 | 2.4 | 2.4 | -0.12 (-4.76%) | 5,051,100 |
| 17 Jul 2024 | MYR | 2.62 | 2.63 | 2.52 | 2.52 | 2.52 | -0.1 (-3.82%) | 3,820,800 |
| 16 Jul 2024 | MYR | 2.66 | 2.66 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 833,600 |
| 15 Jul 2024 | MYR | 2.64 | 2.68 | 2.63 | 2.66 | 2.66 | +0.02 (+0.76%) | 656,000 |
| 12 Jul 2024 | MYR | 2.66 | 2.66 | 2.62 | 2.64 | 2.64 | -0.05 (-1.86%) | 1,325,700 |
| 11 Jul 2024 | MYR | 2.69 | 2.71 | 2.66 | 2.69 | 2.69 | +0.01 (+0.37%) | 1,385,200 |
| 10 Jul 2024 | MYR | 2.66 | 2.68 | 2.62 | 2.68 | 2.68 | +0.02 (+0.75%) | 980,900 |
| 9 Jul 2024 | MYR | 2.72 | 2.75 | 2.64 | 2.66 | 2.66 | -0.04 (-1.48%) | 1,102,000 |
