| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | MYR | 1.69 | 1.73 | 1.61 | 1.64 | 1.64 | -0.06 (-3.53%) | 3,373,600 |
| 17 Feb 2023 | MYR | 1.77 | 1.77 | 1.69 | 1.7 | 1.7 | -0.09 (-5.03%) | 2,949,700 |
| 16 Feb 2023 | MYR | 1.86 | 1.86 | 1.76 | 1.79 | 1.79 | -0.06 (-3.24%) | 3,035,100 |
| 15 Feb 2023 | MYR | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -0.03 (-1.60%) | 769,900 |
| 14 Feb 2023 | MYR | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 674,400 |
| 13 Feb 2023 | MYR | 1.88 | 1.91 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 1,114,200 |
| 10 Feb 2023 | MYR | 1.87 | 1.92 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 1,700,500 |
| 9 Feb 2023 | MYR | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | +0.12 (+6.82%) | 3,720,900 |
| 8 Feb 2023 | MYR | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 869,500 |
| 7 Feb 2023 | MYR | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 968,600 |
| 3 Feb 2023 | MYR | 1.7 | 1.72 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 365,000 |
| 2 Feb 2023 | MYR | 1.72 | 1.74 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,929,400 |
| 31 Jan 2023 | MYR | 1.77 | 1.77 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 838,500 |
| 30 Jan 2023 | MYR | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 1,148,300 |
| 27 Jan 2023 | MYR | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 1,201,200 |
| 26 Jan 2023 | MYR | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 508,300 |
| 25 Jan 2023 | MYR | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 1,081,100 |
| 20 Jan 2023 | MYR | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 345,600 |
| 19 Jan 2023 | MYR | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 663,500 |
| 18 Jan 2023 | MYR | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 1,321,300 |
| 17 Jan 2023 | MYR | 1.67 | 1.7 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 4,254,400 |
| 16 Jan 2023 | MYR | 1.62 | 1.68 | 1.61 | 1.67 | 1.67 | +0.05 (+3.09%) | 2,436,300 |
| 13 Jan 2023 | MYR | 1.63 | 1.63 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 2,088,500 |
| 12 Jan 2023 | MYR | 1.65 | 1.65 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,403,000 |
| 11 Jan 2023 | MYR | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 2,636,600 |
| 10 Jan 2023 | MYR | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,379,400 |
| 9 Jan 2023 | MYR | 1.7 | 1.75 | 1.69 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,769,900 |
| 6 Jan 2023 | MYR | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | +0.08 (+5%) | 1,340,100 |
| 5 Jan 2023 | MYR | 1.59 | 1.6 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 196,800 |
| 4 Jan 2023 | MYR | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 295,300 |
