| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2023 | MYR | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,207,200 |
| 11 Apr 2023 | MYR | 1.29 | 1.37 | 1.26 | 1.35 | 1.35 | +0.06 (+4.65%) | 4,293,100 |
| 10 Apr 2023 | MYR | 1.27 | 1.3 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,359,100 |
| 7 Apr 2023 | MYR | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 376,200 |
| 6 Apr 2023 | MYR | 1.3 | 1.31 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,937,300 |
| 5 Apr 2023 | MYR | 1.3 | 1.32 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 2,691,400 |
| 4 Apr 2023 | MYR | 1.26 | 1.31 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 3,470,800 |
| 3 Apr 2023 | MYR | 1.22 | 1.32 | 1.19 | 1.26 | 1.26 | +0.04 (+3.28%) | 4,845,700 |
| 31 Mar 2023 | MYR | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 870,700 |
| 30 Mar 2023 | MYR | 1.24 | 1.24 | 1.16 | 1.23 | 1.23 | 0.0 (0.0%) | 2,124,700 |
| 29 Mar 2023 | MYR | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 3,507,200 |
| 28 Mar 2023 | MYR | 1.17 | 1.22 | 1.12 | 1.22 | 1.22 | +0.05 (+4.27%) | 4,207,500 |
| 27 Mar 2023 | MYR | 1.24 | 1.25 | 1.12 | 1.17 | 1.17 | -0.07 (-5.65%) | 6,708,200 |
| 24 Mar 2023 | MYR | 1.29 | 1.29 | 1.18 | 1.24 | 1.24 | -0.04 (-3.13%) | 7,191,100 |
| 23 Mar 2023 | MYR | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 6,875,000 |
| 22 Mar 2023 | MYR | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 4,194,400 |
| 21 Mar 2023 | MYR | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 5,946,000 |
| 20 Mar 2023 | MYR | 1.42 | 1.46 | 1.32 | 1.34 | 1.34 | -0.1 (-6.94%) | 6,443,900 |
| 17 Mar 2023 | MYR | 1.28 | 1.46 | 1.27 | 1.44 | 1.44 | +0.19 (+15.20%) | 14,128,300 |
| 16 Mar 2023 | MYR | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 3,235,300 |
| 15 Mar 2023 | MYR | 1.24 | 1.3 | 1.23 | 1.28 | 1.28 | +0.08 (+6.67%) | 6,443,700 |
| 14 Mar 2023 | MYR | 1.27 | 1.29 | 1.19 | 1.2 | 1.2 | -0.07 (-5.51%) | 5,001,400 |
| 13 Mar 2023 | MYR | 1.25 | 1.31 | 1.23 | 1.27 | 1.27 | -0.03 (-2.31%) | 8,197,100 |
| 10 Mar 2023 | MYR | 1.35 | 1.36 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 14,104,900 |
| 9 Mar 2023 | MYR | 1.32 | 1.39 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 5,582,300 |
| 8 Mar 2023 | MYR | 1.33 | 1.4 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 8,264,300 |
| 7 Mar 2023 | MYR | 1.27 | 1.35 | 1.25 | 1.34 | 1.34 | +0.07 (+5.51%) | 8,296,600 |
| 6 Mar 2023 | MYR | 1.24 | 1.33 | 1.22 | 1.27 | 1.27 | +0.04 (+3.25%) | 9,635,900 |
| 3 Mar 2023 | MYR | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | +0.04 (+3.36%) | 3,941,400 |
| 2 Mar 2023 | MYR | 1.23 | 1.27 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 10,842,000 |
