| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | MYR | 1.5371 | 1.5962 | 1.5272 | 1.5765 | 1.5765 | +0.03 (+1.91%) | 1,042,023 |
| 15 Dec 2023 | MYR | 1.5568 | 1.5962 | 1.5371 | 1.5469 | 1.5469 | -0.02 (-1.26%) | 457,934 |
| 14 Dec 2023 | MYR | 1.5863 | 1.606 | 1.5568 | 1.5666 | 1.5666 | -0.02 (-1.24%) | 1,132,352 |
| 13 Dec 2023 | MYR | 1.606 | 1.606 | 1.5666 | 1.5863 | 1.5863 | -0.02 (-1.23%) | 379,074 |
| 12 Dec 2023 | MYR | 1.6159 | 1.6257 | 1.5666 | 1.606 | 1.606 | 0.0 (0.0%) | 1,267,743 |
| 11 Dec 2023 | MYR | 1.5469 | 1.6159 | 1.5272 | 1.606 | 1.606 | +0.059 (+3.82%) | 1,187,970 |
| 8 Dec 2023 | MYR | 1.5272 | 1.5568 | 1.5272 | 1.5469 | 1.5469 | +0.02 (+1.29%) | 860,250 |
| 7 Dec 2023 | MYR | 1.606 | 1.606 | 1.5174 | 1.5272 | 1.5272 | -0.099 (-6.06%) | 1,650,471 |
| 6 Dec 2023 | MYR | 1.6257 | 1.6356 | 1.5863 | 1.6257 | 1.6257 | +0.01 (+0.61%) | 437,534 |
| 5 Dec 2023 | MYR | 1.6257 | 1.6454 | 1.606 | 1.6159 | 1.6159 | -0.029 (-1.79%) | 338,680 |
| 4 Dec 2023 | MYR | 1.6553 | 1.7046 | 1.6159 | 1.6454 | 1.6454 | -0.01 (-0.60%) | 1,676,555 |
| 1 Dec 2023 | MYR | 1.6159 | 1.675 | 1.5962 | 1.6553 | 1.6553 | +0.039 (+2.44%) | 1,923,080 |
| 30 Nov 2023 | MYR | 1.5666 | 1.6159 | 1.5666 | 1.6159 | 1.6159 | +0.03 (+1.87%) | 1,029,337 |
| 29 Nov 2023 | MYR | 1.6257 | 1.6454 | 1.5469 | 1.5863 | 1.5863 | -0.01 (-0.62%) | 1,308,035 |
| 28 Nov 2023 | MYR | 1.5863 | 1.6257 | 1.5863 | 1.5962 | 1.5962 | -0.01 (-0.61%) | 941,343 |
| 27 Nov 2023 | MYR | 1.6652 | 1.6947 | 1.5666 | 1.606 | 1.606 | -0.059 (-3.56%) | 2,546,244 |
| 24 Nov 2023 | MYR | 1.7144 | 1.7243 | 1.6257 | 1.6652 | 1.6652 | -0.049 (-2.87%) | 2,365,791 |
| 23 Nov 2023 | MYR | 1.6356 | 1.7341 | 1.6159 | 1.7144 | 1.7144 | +0.089 (+5.46%) | 8,442,352 |
| 22 Nov 2023 | MYR | 1.4582 | 1.7046 | 1.4188 | 1.6257 | 1.6257 | +0.197 (+13.79%) | 15,996,441 |
| 21 Nov 2023 | MYR | 1.409 | 1.4287 | 1.409 | 1.4287 | 1.4287 | +0.03 (+2.12%) | 1,919,934 |
| 20 Nov 2023 | MYR | 1.34 | 1.409 | 1.3302 | 1.3991 | 1.3991 | +0.059 (+4.41%) | 2,491,743 |
| 17 Nov 2023 | MYR | 1.3302 | 1.34 | 1.3203 | 1.34 | 1.34 | +0.01 (+0.74%) | 473,767 |
| 16 Nov 2023 | MYR | 1.3302 | 1.3499 | 1.3203 | 1.3302 | 1.3302 | 0.0 (0.0%) | 345,277 |
| 15 Nov 2023 | MYR | 1.3302 | 1.3499 | 1.3203 | 1.3302 | 1.3302 | -0.029 (-2.17%) | 561,862 |
| 14 Nov 2023 | MYR | 1.3203 | 1.3597 | 1.3203 | 1.3597 | 1.3597 | +0.039 (+2.98%) | 869,385 |
| 10 Nov 2023 | MYR | 1.3203 | 1.34 | 1.3104 | 1.3203 | 1.3203 | 0.0 (0.0%) | 339,594 |
| 9 Nov 2023 | MYR | 1.3597 | 1.3597 | 1.3104 | 1.3203 | 1.3203 | -0.02 (-1.47%) | 649,653 |
| 8 Nov 2023 | MYR | 1.34 | 1.3597 | 1.3302 | 1.34 | 1.34 | 0.0 (0.0%) | 749,014 |
| 7 Nov 2023 | MYR | 1.3597 | 1.3597 | 1.3104 | 1.34 | 1.34 | -0.02 (-1.45%) | 746,376 |
| 6 Nov 2023 | MYR | 1.3302 | 1.3597 | 1.3203 | 1.3597 | 1.3597 | +0.029 (+2.22%) | 1,076,429 |
