| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | MYR | 1.7144 | 1.8031 | 1.6356 | 1.6553 | 1.6553 | -0.059 (-3.45%) | 5,607,056 |
| 4 Jan 2024 | MYR | 1.6356 | 1.7144 | 1.5962 | 1.7144 | 1.7144 | +0.089 (+5.46%) | 3,772,376 |
| 3 Jan 2024 | MYR | 1.5765 | 1.6356 | 1.5765 | 1.6257 | 1.6257 | +0.049 (+3.12%) | 1,759,880 |
| 2 Jan 2024 | MYR | 1.5765 | 1.5962 | 1.5469 | 1.5765 | 1.5765 | 0.0 (0.0%) | 686,495 |
| 29 Dec 2023 | MYR | 1.606 | 1.606 | 1.5568 | 1.5765 | 1.5765 | -0.029 (-1.84%) | 578,608 |
| 28 Dec 2023 | MYR | 1.6159 | 1.6257 | 1.5863 | 1.606 | 1.606 | 0.0 (0.0%) | 563,791 |
| 27 Dec 2023 | MYR | 1.5469 | 1.6257 | 1.5469 | 1.606 | 1.606 | +0.059 (+3.82%) | 1,672,089 |
| 26 Dec 2023 | MYR | 1.5469 | 1.5666 | 1.5272 | 1.5469 | 1.5469 | -0.03 (-1.88%) | 704,967 |
| 22 Dec 2023 | MYR | 1.5469 | 1.5863 | 1.5371 | 1.5765 | 1.5765 | +0.03 (+1.91%) | 511,420 |
| 21 Dec 2023 | MYR | 1.5568 | 1.5568 | 1.5272 | 1.5469 | 1.5469 | -0.03 (-1.88%) | 1,010,155 |
| 20 Dec 2023 | MYR | 1.5765 | 1.606 | 1.5568 | 1.5765 | 1.5765 | 0.0 (0.0%) | 1,133,570 |
| 19 Dec 2023 | MYR | 1.5765 | 1.5962 | 1.5469 | 1.5765 | 1.5765 | 0.0 (0.0%) | 628,644 |
| 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 |
