| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2024 | MYR | 0.785 | 0.79 | 0.76 | 0.765 | 0.765 | -0.02 (-2.55%) | 1,258,800 |
| 22 Mar 2024 | MYR | 0.825 | 0.825 | 0.785 | 0.785 | 0.785 | -0.04 (-4.85%) | 2,325,500 |
| 21 Mar 2024 | MYR | 0.82 | 0.85 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 1,870,500 |
| 20 Mar 2024 | MYR | 0.84 | 0.84 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,563,000 |
| 19 Mar 2024 | MYR | 0.86 | 0.875 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,181,500 |
| 18 Mar 2024 | MYR | 0.855 | 0.88 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 2,523,300 |
| 15 Mar 2024 | MYR | 0.84 | 0.875 | 0.81 | 0.85 | 0.85 | +0.005 (+0.59%) | 4,100,100 |
| 14 Mar 2024 | MYR | 0.85 | 0.895 | 0.83 | 0.845 | 0.845 | -0.005 (-0.59%) | 2,730,200 |
| 13 Mar 2024 | MYR | 0.905 | 0.915 | 0.835 | 0.85 | 0.85 | -0.055 (-6.08%) | 3,356,700 |
| 12 Mar 2024 | MYR | 0.9 | 0.955 | 0.85 | 0.905 | 0.905 | +0.04 (+4.62%) | 15,169,800 |
| 11 Mar 2024 | MYR | 0.685 | 0.9 | 0.665 | 0.865 | 0.865 | +0.175 (+25.36%) | 7,019,500 |
| 8 Mar 2024 | MYR | 0.705 | 0.715 | 0.655 | 0.69 | 0.69 | -0.02 (-2.82%) | 3,226,200 |
| 7 Mar 2024 | MYR | 0.74 | 0.75 | 0.69 | 0.71 | 0.71 | -0.025 (-3.40%) | 2,453,700 |
| 6 Mar 2024 | MYR | 0.77 | 0.805 | 0.735 | 0.735 | 0.735 | -0.045 (-5.77%) | 2,813,600 |
| 5 Mar 2024 | MYR | 0.85 | 0.86 | 0.74 | 0.78 | 0.78 | -0.075 (-8.77%) | 3,340,700 |
| 4 Mar 2024 | MYR | 0.89 | 0.905 | 0.85 | 0.855 | 0.855 | -0.035 (-3.93%) | 1,379,600 |
| 1 Mar 2024 | MYR | 0.885 | 0.9 | 0.855 | 0.89 | 0.89 | +0.01 (+1.14%) | 3,254,500 |
| 29 Feb 2024 | MYR | 0.9 | 0.93 | 0.88 | 0.88 | 0.88 | -0.025 (-2.76%) | 3,435,000 |
| 28 Feb 2024 | MYR | 0.935 | 0.95 | 0.905 | 0.905 | 0.905 | -0.035 (-3.72%) | 1,666,000 |
| 27 Feb 2024 | MYR | 0.895 | 0.945 | 0.89 | 0.94 | 0.94 | +0.035 (+3.87%) | 2,598,700 |
| 26 Feb 2024 | MYR | 1.07 | 1.07 | 0.885 | 0.905 | 0.905 | -0.165 (-15.42%) | 9,978,200 |
| 23 Feb 2024 | MYR | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 1,554,200 |
| 22 Feb 2024 | MYR | 1.08 | 1.15 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 3,733,200 |
| 21 Feb 2024 | MYR | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -0.09 (-7.69%) | 3,618,900 |
| 20 Feb 2024 | MYR | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,978,600 |
| 19 Feb 2024 | MYR | 1.2 | 1.23 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 2,281,300 |
| 16 Feb 2024 | MYR | 1.24 | 1.25 | 1.16 | 1.21 | 1.21 | -0.02 (-1.63%) | 2,683,300 |
| 15 Feb 2024 | MYR | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 2,323,500 |
| 14 Feb 2024 | MYR | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 2,136,200 |
| 13 Feb 2024 | MYR | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | +0.04 (+3.25%) | 3,402,300 |
