| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2023 | MYR | 1.21 | 1.31 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 17,305,200 |
| 28 Feb 2023 | MYR | 1.26 | 1.26 | 1.17 | 1.23 | 1.23 | -0.03 (-2.38%) | 6,895,600 |
| 27 Feb 2023 | MYR | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 13,185,900 |
| 24 Feb 2023 | MYR | 1.13 | 1.29 | 1.11 | 1.25 | 1.25 | +0.12 (+10.62%) | 18,477,500 |
| 23 Feb 2023 | MYR | 1.08 | 1.19 | 1.06 | 1.13 | 1.13 | +0.06 (+5.61%) | 15,552,000 |
| 22 Feb 2023 | MYR | 1.06 | 1.11 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 10,387,700 |
| 21 Feb 2023 | MYR | 0.96 | 1.15 | 0.96 | 1.07 | 1.07 | +0.21 (+24.42%) | 85,942,800 |
| 20 Feb 2023 | MYR | 0.855 | 0.87 | 0.825 | 0.86 | 0.86 | 0.0 (0.0%) | 6,054,800 |
| 17 Feb 2023 | MYR | 0.865 | 0.875 | 0.845 | 0.86 | 0.86 | 0.0 (0.0%) | 10,225,100 |
| 16 Feb 2023 | MYR | 0.85 | 0.885 | 0.795 | 0.86 | 0.86 | +0.015 (+1.78%) | 22,647,800 |
| 15 Feb 2023 | MYR | 0.835 | 0.895 | 0.835 | 0.845 | 0.845 | +0.01 (+1.20%) | 21,992,200 |
| 14 Feb 2023 | MYR | 0.77 | 0.835 | 0.77 | 0.835 | 0.835 | +0.065 (+8.44%) | 19,888,800 |
| 13 Feb 2023 | MYR | 0.75 | 0.805 | 0.75 | 0.77 | 0.77 | +0.015 (+1.99%) | 33,770,600 |
| 10 Feb 2023 | MYR | 0.66 | 0.77 | 0.66 | 0.755 | 0.755 | +0.095 (+14.39%) | 55,138,100 |
| 9 Feb 2023 | MYR | 0.61 | 0.66 | 0.605 | 0.66 | 0.66 | +0.05 (+8.20%) | 6,599,300 |
| 8 Feb 2023 | MYR | 0.615 | 0.625 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 1,575,400 |
| 7 Feb 2023 | MYR | 0.615 | 0.635 | 0.595 | 0.615 | 0.615 | -0.005 (-0.81%) | 3,253,500 |
| 3 Feb 2023 | MYR | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.015 (-2.36%) | 2,962,600 |
| 2 Feb 2023 | MYR | 0.57 | 0.64 | 0.57 | 0.635 | 0.635 | +0.065 (+11.40%) | 5,684,900 |
| 31 Jan 2023 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 1,045,000 |
| 30 Jan 2023 | MYR | 0.585 | 0.605 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 1,838,700 |
| 27 Jan 2023 | MYR | 0.58 | 0.585 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 642,600 |
| 26 Jan 2023 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 252,700 |
| 25 Jan 2023 | MYR | 0.565 | 0.585 | 0.56 | 0.58 | 0.58 | +0.005 (+0.87%) | 504,100 |
| 20 Jan 2023 | MYR | 0.57 | 0.575 | 0.56 | 0.575 | 0.575 | +0.01 (+1.77%) | 634,200 |
| 19 Jan 2023 | MYR | 0.56 | 0.57 | 0.55 | 0.565 | 0.565 | +0.01 (+1.80%) | 1,729,500 |
| 18 Jan 2023 | MYR | 0.555 | 0.57 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 1,118,500 |
| 17 Jan 2023 | MYR | 0.575 | 0.575 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 2,260,600 |
| 16 Jan 2023 | MYR | 0.58 | 0.595 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 3,718,600 |
| 13 Jan 2023 | MYR | 0.56 | 0.575 | 0.56 | 0.575 | 0.575 | +0.015 (+2.68%) | 2,095,300 |
