| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | MYR | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 487,400 |
| 23 Apr 2024 | MYR | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | +0.1 (+5.95%) | 952,000 |
| 22 Apr 2024 | MYR | 1.64 | 1.7 | 1.64 | 1.68 | 1.68 | +0.06 (+3.70%) | 1,279,600 |
| 19 Apr 2024 | MYR | 1.71 | 1.71 | 1.6 | 1.62 | 1.62 | -0.09 (-5.26%) | 2,851,800 |
| 18 Apr 2024 | MYR | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 601,100 |
| 17 Apr 2024 | MYR | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | +0.03 (+1.75%) | 1,121,800 |
| 16 Apr 2024 | MYR | 1.81 | 1.82 | 1.68 | 1.71 | 1.71 | -0.11 (-6.04%) | 2,826,700 |
| 15 Apr 2024 | MYR | 1.89 | 1.9 | 1.79 | 1.82 | 1.82 | -0.09 (-4.71%) | 3,061,800 |
| 12 Apr 2024 | MYR | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | +0.02 (+1.06%) | 725,700 |
| 9 Apr 2024 | MYR | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 667,700 |
| 8 Apr 2024 | MYR | 1.92 | 1.94 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,188,900 |
| 5 Apr 2024 | MYR | 1.91 | 1.94 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 691,900 |
| 4 Apr 2024 | MYR | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 628,600 |
| 3 Apr 2024 | MYR | 1.93 | 1.97 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,230,900 |
| 2 Apr 2024 | MYR | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,080,100 |
| 1 Apr 2024 | MYR | 1.86 | 1.92 | 1.85 | 1.91 | 1.91 | +0.05 (+2.69%) | 1,332,600 |
| 29 Mar 2024 | MYR | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 391,300 |
| 27 Mar 2024 | MYR | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | +0.028 (+1.49%) | 682,500 |
| 26 Mar 2024 | MYR | 1.8721 | 1.9016 | 1.8327 | 1.8622 | 1.8622 | -0.02 (-1.05%) | 897,092 |
| 25 Mar 2024 | MYR | 1.8819 | 1.9016 | 1.8425 | 1.8819 | 1.8819 | +0.01 (+0.52%) | 1,164,423 |
| 22 Mar 2024 | MYR | 1.9312 | 1.9312 | 1.8524 | 1.8721 | 1.8721 | -0.079 (-4.04%) | 2,175,999 |
| 21 Mar 2024 | MYR | 1.9607 | 1.9706 | 1.9213 | 1.9509 | 1.9509 | -0.02 (-1.00%) | 991,074 |
| 20 Mar 2024 | MYR | 1.9903 | 2.0297 | 1.9509 | 1.9706 | 1.9706 | -0.01 (-0.49%) | 2,364,471 |
| 19 Mar 2024 | MYR | 1.8721 | 1.9903 | 1.8524 | 1.9804 | 1.9804 | +0.108 (+5.78%) | 2,674,531 |
| 18 Mar 2024 | MYR | 1.8918 | 1.8918 | 1.8425 | 1.8721 | 1.8721 | -0.01 (-0.52%) | 921,349 |
| 15 Mar 2024 | MYR | 1.8327 | 1.9016 | 1.8327 | 1.8819 | 1.8819 | +0.039 (+2.14%) | 1,114,388 |
| 14 Mar 2024 | MYR | 1.8819 | 1.8918 | 1.8327 | 1.8425 | 1.8425 | -0.03 (-1.58%) | 756,119 |
| 13 Mar 2024 | MYR | 1.8129 | 1.8721 | 1.8031 | 1.8721 | 1.8721 | +0.059 (+3.27%) | 1,501,582 |
| 12 Mar 2024 | MYR | 1.8524 | 1.8524 | 1.8129 | 1.8129 | 1.8129 | -0.03 (-1.61%) | 868,877 |
| 11 Mar 2024 | MYR | 1.8129 | 1.8819 | 1.8031 | 1.8425 | 1.8425 | +0.02 (+1.08%) | 2,566,137 |
