| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | MYR | 1.26 | 1.28 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 2,756,400 |
| 7 Feb 2024 | MYR | 1.27 | 1.3 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,061,000 |
| 6 Feb 2024 | MYR | 1.3 | 1.31 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 3,475,400 |
| 5 Feb 2024 | MYR | 1.37 | 1.41 | 1.26 | 1.3 | 1.3 | -0.04 (-2.99%) | 3,361,000 |
| 2 Feb 2024 | MYR | 1.25 | 1.46 | 1.2 | 1.34 | 1.34 | +0.09 (+7.20%) | 7,607,100 |
| 31 Jan 2024 | MYR | 1.34 | 1.38 | 1.22 | 1.25 | 1.25 | -0.08 (-6.02%) | 4,304,500 |
| 30 Jan 2024 | MYR | 1.75 | 1.75 | 1.27 | 1.33 | 1.33 | -0.41 (-23.56%) | 13,690,700 |
| 29 Jan 2024 | MYR | 1.76 | 1.84 | 1.68 | 1.74 | 1.74 | +0.02 (+1.16%) | 10,578,600 |
| 26 Jan 2024 | MYR | 1.7 | 1.83 | 1.66 | 1.72 | 1.72 | -0.02 (-1.15%) | 9,776,700 |
| 24 Jan 2024 | MYR | 2.05 | 2.08 | 1.66 | 1.74 | 1.74 | -0.21 (-10.77%) | 25,024,100 |
| 23 Jan 2024 | MYR | 1.95 | 2.41 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 122,879,300 |
| 22 Jan 2024 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.83 (-29.86%) | 550,200 |
| 19 Jan 2024 | MYR | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.18 (-29.80%) | 175,700 |
| 18 Jan 2024 | MYR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 61,300 |
| 17 Jan 2024 | MYR | 3.96 | 4.2 | 3.96 | 3.96 | 3.96 | -1.69 (-29.91%) | 1,847,200 |
| 16 Jan 2024 | MYR | 7.9 | 7.9 | 5.65 | 5.65 | 5.65 | -2.41 (-29.90%) | 854,800 |
| 15 Jan 2024 | MYR | 9.5 | 9.5 | 7.99 | 8.06 | 8.06 | -1.27 (-13.61%) | 602,400 |
| 12 Jan 2024 | MYR | 10.5 | 10.5 | 8.05 | 9.33 | 9.33 | -2.17 (-18.87%) | 1,452,800 |
| 11 Jan 2024 | MYR | 15.7 | 15.7 | 11.48 | 11.5 | 11.5 | -4.88 (-29.79%) | 452,400 |
| 10 Jan 2024 | MYR | 23.02 | 23.02 | 16.38 | 16.38 | 16.38 | -7.02 (-30.00%) | 394,400 |
| 9 Jan 2024 | MYR | 25.46 | 25.46 | 23.32 | 23.4 | 23.4 | -1.42 (-5.72%) | 467,800 |
| 8 Jan 2024 | MYR | 26.5 | 27 | 24.1 | 24.82 | 24.82 | -1.1 (-4.24%) | 317,300 |
| 5 Jan 2024 | MYR | 27.7 | 27.7 | 24.3 | 25.92 | 25.92 | -1.78 (-6.43%) | 294,200 |
| 4 Jan 2024 | MYR | 27.78 | 27.78 | 27 | 27.7 | 27.7 | +0.5 (+1.84%) | 354,300 |
| 3 Jan 2024 | MYR | 27.82 | 28 | 27.08 | 27.2 | 27.2 | -0.62 (-2.23%) | 335,300 |
| 2 Jan 2024 | MYR | 28.68 | 28.68 | 27.66 | 27.82 | 27.82 | -0.66 (-2.32%) | 185,900 |
| 29 Dec 2023 | MYR | 29.38 | 29.38 | 27.98 | 28.48 | 28.48 | -0.46 (-1.59%) | 221,100 |
| 28 Dec 2023 | MYR | 29.1 | 29.54 | 28.9 | 28.94 | 28.94 | -0.26 (-0.89%) | 245,400 |
| 27 Dec 2023 | MYR | 29.38 | 29.38 | 28.68 | 29.2 | 29.2 | -0.2 (-0.68%) | 236,000 |
| 26 Dec 2023 | MYR | 29.5 | 29.5 | 28.36 | 29.4 | 29.4 | -0.1 (-0.34%) | 239,200 |
