| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | MYR | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,158,100 |
| 24 Jan 2024 | MYR | 1.42 | 1.57 | 1.41 | 1.5 | 1.5 | +0.09 (+6.38%) | 9,296,600 |
| 23 Jan 2024 | MYR | 1.43 | 1.5 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,666,100 |
| 22 Jan 2024 | MYR | 1.42 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,237,900 |
| 19 Jan 2024 | MYR | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -0.05 (-3.42%) | 1,767,500 |
| 18 Jan 2024 | MYR | 1.43 | 1.53 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 4,826,900 |
| 17 Jan 2024 | MYR | 1.49 | 1.49 | 1.35 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,358,700 |
| 16 Jan 2024 | MYR | 1.41 | 1.51 | 1.41 | 1.45 | 1.45 | +0.05 (+3.57%) | 2,730,700 |
| 15 Jan 2024 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 1,626,900 |
| 12 Jan 2024 | MYR | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 622,500 |
| 11 Jan 2024 | MYR | 1.4 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 1,306,300 |
| 10 Jan 2024 | MYR | 1.39 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 436,800 |
| 9 Jan 2024 | MYR | 1.44 | 1.44 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 985,700 |
| 8 Jan 2024 | MYR | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,022,200 |
| 5 Jan 2024 | MYR | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 987,500 |
| 4 Jan 2024 | MYR | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 1,410,300 |
| 3 Jan 2024 | MYR | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 906,100 |
| 2 Jan 2024 | MYR | 1.52 | 1.52 | 1.42 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,402,400 |
| 29 Dec 2023 | MYR | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 986,400 |
| 28 Dec 2023 | MYR | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 274,200 |
| 27 Dec 2023 | MYR | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 263,800 |
| 26 Dec 2023 | MYR | 1.5 | 1.52 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 507,800 |
| 22 Dec 2023 | MYR | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -0.04 (-2.58%) | 1,502,600 |
| 21 Dec 2023 | MYR | 1.47 | 1.55 | 1.46 | 1.55 | 1.55 | +0.08 (+5.44%) | 1,123,600 |
| 20 Dec 2023 | MYR | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | -0.04 (-2.65%) | 1,147,700 |
| 19 Dec 2023 | MYR | 1.55 | 1.55 | 1.43 | 1.51 | 1.51 | -0.1 (-6.21%) | 3,708,700 |
| 18 Dec 2023 | MYR | 1.59 | 1.66 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 3,398,000 |
| 15 Dec 2023 | MYR | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,503,400 |
| 14 Dec 2023 | MYR | 1.56 | 1.6 | 1.56 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,715,200 |
| 13 Dec 2023 | MYR | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 2,514,900 |
