| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 1,715,200 |
| 11 Dec 2023 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 693,300 |
| 8 Dec 2023 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,075,200 |
| 7 Dec 2023 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,197,600 |
| 6 Dec 2023 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,278,800 |
| 5 Dec 2023 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,179,100 |
| 4 Dec 2023 | MYR | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,557,300 |
| 1 Dec 2023 | MYR | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 1,484,200 |
| 30 Nov 2023 | MYR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 4,943,500 |
| 29 Nov 2023 | MYR | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,199,200 |
| 28 Nov 2023 | MYR | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 1,007,300 |
| 27 Nov 2023 | MYR | 1.04 | 1.04 | 1 | 1 | 1 | -0.05 (-4.76%) | 1,209,800 |
| 24 Nov 2023 | MYR | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 556,900 |
| 23 Nov 2023 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 808,600 |
| 22 Nov 2023 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 716,500 |
| 21 Nov 2023 | MYR | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,182,500 |
| 20 Nov 2023 | MYR | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 979,800 |
| 17 Nov 2023 | MYR | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 2,161,900 |
| 16 Nov 2023 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 705,600 |
| 15 Nov 2023 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,179,500 |
| 14 Nov 2023 | MYR | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 805,100 |
| 10 Nov 2023 | MYR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,528,600 |
| 9 Nov 2023 | MYR | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,002,000 |
| 8 Nov 2023 | MYR | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 2,121,600 |
| 7 Nov 2023 | MYR | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,699,800 |
| 6 Nov 2023 | MYR | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,414,100 |
| 3 Nov 2023 | MYR | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,231,500 |
| 2 Nov 2023 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 2,123,400 |
| 1 Nov 2023 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 2,360,000 |
| 31 Oct 2023 | MYR | 1 | 1.02 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 3,756,100 |
