| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | MYR | 1.15 | 1.2 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 2,397,200 |
| 3 Jul 2023 | MYR | 1.15 | 1.23 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 12,109,200 |
| 30 Jun 2023 | MYR | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | +0.09 (+8.57%) | 5,379,100 |
| 28 Jun 2023 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 696,400 |
| 27 Jun 2023 | MYR | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 345,800 |
| 26 Jun 2023 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 435,900 |
| 23 Jun 2023 | MYR | 1.03 | 1.1 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 2,610,500 |
| 22 Jun 2023 | MYR | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 1,170,400 |
| 21 Jun 2023 | MYR | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 2,977,800 |
| 20 Jun 2023 | MYR | 1.05 | 1.07 | 1.01 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,905,500 |
| 19 Jun 2023 | MYR | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -0.08 (-7.02%) | 6,261,600 |
| 16 Jun 2023 | MYR | 1.15 | 1.15 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 832,900 |
| 15 Jun 2023 | MYR | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 806,500 |
| 14 Jun 2023 | MYR | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | +0.07 (+6.36%) | 3,704,800 |
| 13 Jun 2023 | MYR | 1.06 | 1.12 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,523,100 |
| 12 Jun 2023 | MYR | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 4,436,300 |
| 9 Jun 2023 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 789,400 |
| 8 Jun 2023 | MYR | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,563,900 |
| 7 Jun 2023 | MYR | 1.2 | 1.2 | 1.13 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,537,200 |
| 6 Jun 2023 | MYR | 1.22 | 1.23 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 766,900 |
| 2 Jun 2023 | MYR | 1.23 | 1.25 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,513,300 |
| 1 Jun 2023 | MYR | 1.2 | 1.28 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 4,503,200 |
| 31 May 2023 | MYR | 1.18 | 1.23 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 2,008,800 |
| 30 May 2023 | MYR | 1.18 | 1.24 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 2,967,100 |
| 29 May 2023 | MYR | 1.15 | 1.22 | 1.12 | 1.18 | 1.18 | +0.03 (+2.61%) | 2,818,000 |
| 26 May 2023 | MYR | 1.16 | 1.17 | 1.03 | 1.15 | 1.15 | -0.03 (-2.54%) | 12,998,900 |
| 25 May 2023 | MYR | 1.16 | 1.18 | 1.12 | 1.18 | 1.18 | +0.01 (+0.85%) | 4,694,500 |
| 24 May 2023 | MYR | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | 0.0 (0.0%) | 741,000 |
| 23 May 2023 | MYR | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,780,600 |
| 22 May 2023 | MYR | 1.23 | 1.24 | 1.11 | 1.16 | 1.16 | -0.06 (-4.92%) | 3,607,700 |
