| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 958,000 |
| 30 Dec 2022 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 532,600 |
| 29 Dec 2022 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 779,700 |
| 28 Dec 2022 | MYR | 0.52 | 0.535 | 0.515 | 0.535 | 0.535 | +0.005 (+0.94%) | 1,060,500 |
| 27 Dec 2022 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 560,200 |
| 23 Dec 2022 | MYR | 0.535 | 0.535 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 240,000 |
| 22 Dec 2022 | MYR | 0.525 | 0.535 | 0.52 | 0.535 | 0.535 | +0.01 (+1.90%) | 400,900 |
| 21 Dec 2022 | MYR | 0.525 | 0.54 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 546,600 |
| 20 Dec 2022 | MYR | 0.525 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 988,200 |
| 19 Dec 2022 | MYR | 0.525 | 0.545 | 0.515 | 0.53 | 0.53 | +0.005 (+0.95%) | 2,386,900 |
| 16 Dec 2022 | MYR | 0.505 | 0.53 | 0.505 | 0.525 | 0.525 | +0.015 (+2.94%) | 2,308,600 |
| 15 Dec 2022 | MYR | 0.495 | 0.52 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,359,200 |
| 14 Dec 2022 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 36,000 |
| 13 Dec 2022 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 573,200 |
| 12 Dec 2022 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,094,400 |
| 9 Dec 2022 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 238,500 |
| 8 Dec 2022 | MYR | 0.505 | 0.505 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 62,700 |
| 7 Dec 2022 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 419,300 |
| 6 Dec 2022 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 443,200 |
| 5 Dec 2022 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 95,000 |
| 2 Dec 2022 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.01 (+1.98%) | 1,130,000 |
| 1 Dec 2022 | MYR | 0.5 | 0.515 | 0.49 | 0.505 | 0.505 | +0.01 (+2.02%) | 984,800 |
| 30 Nov 2022 | MYR | 0.505 | 0.51 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 1,150,200 |
| 29 Nov 2022 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 273,000 |
| 25 Nov 2022 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 55,500 |
| 24 Nov 2022 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 185,000 |
| 23 Nov 2022 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 22,200 |
| 22 Nov 2022 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 46,200 |
| 21 Nov 2022 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 188,000 |
| 17 Nov 2022 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 433,700 |
