| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | MYR | 7.06 | 7.1 | 7.06 | 7.1 | 7.1 | +0.05 (+0.71%) | 1,700 |
| 30 Mar 2023 | MYR | 7.04 | 7.1 | 7.03 | 7.05 | 7.05 | +0.03 (+0.43%) | 6,700 |
| 29 Mar 2023 | MYR | 7.4 | 7.4 | 7.02 | 7.02 | 7.02 | -0.06 (-0.85%) | 20,700 |
| 28 Mar 2023 | MYR | 7.4 | 7.4 | 7.07 | 7.08 | 7.08 | -0.32 (-4.32%) | 3,100 |
| 27 Mar 2023 | MYR | 7.41 | 7.41 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 2,700 |
| 24 Mar 2023 | MYR | 7.41 | 7.41 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 2,200 |
| 23 Mar 2023 | MYR | 7.38 | 7.4 | 7.34 | 7.4 | 7.4 | +0.05 (+0.68%) | 3,700 |
| 22 Mar 2023 | MYR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 0 |
| 21 Mar 2023 | MYR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.01 (-0.14%) | 1,500 |
| 20 Mar 2023 | MYR | 7.4 | 7.4 | 7.36 | 7.36 | 7.36 | -0.04 (-0.54%) | 7,900 |
| 17 Mar 2023 | MYR | 7.42 | 7.43 | 7.39 | 7.4 | 7.4 | -0.1 (-1.33%) | 3,400 |
| 16 Mar 2023 | MYR | 7.6 | 7.6 | 7.32 | 7.5 | 7.5 | -0.2 (-2.60%) | 4,300 |
| 15 Mar 2023 | MYR | 7.53 | 7.7 | 7.53 | 7.7 | 7.7 | +0.16 (+2.12%) | 1,200 |
| 14 Mar 2023 | MYR | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | -0.14 (-1.82%) | 4,000 |
| 13 Mar 2023 | MYR | 7.8 | 7.8 | 7.54 | 7.68 | 7.68 | -0.16 (-2.04%) | 17,800 |
| 10 Mar 2023 | MYR | 7.83 | 7.84 | 7.83 | 7.84 | 7.84 | -0.06 (-0.76%) | 1,500 |
| 9 Mar 2023 | MYR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | +0.05 (+0.64%) | 6,200 |
| 8 Mar 2023 | MYR | 7.9 | 7.9 | 7.8 | 7.85 | 7.85 | -0.15 (-1.88%) | 5,600 |
| 7 Mar 2023 | MYR | 8 | 8 | 8 | 8 | 8 | -0.1 (-1.23%) | 1,000 |
| 6 Mar 2023 | MYR | 8.01 | 8.1 | 8.01 | 8.1 | 8.1 | +0.1 (+1.25%) | 1,700 |
| 3 Mar 2023 | MYR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 20,000 |
| 2 Mar 2023 | MYR | 8.4 | 8.4 | 7.98 | 8 | 8 | -0.14 (-1.72%) | 2,400 |
| 1 Mar 2023 | MYR | 8 | 8.3 | 7.9 | 8.14 | 8.14 | +0.14 (+1.75%) | 4,600 |
| 28 Feb 2023 | MYR | 8.3 | 8.3 | 7.95 | 8 | 8 | -0.3 (-3.61%) | 21,800 |
| 27 Feb 2023 | MYR | 8.36 | 8.37 | 8.29 | 8.3 | 8.3 | -0.22 (-2.58%) | 18,500 |
| 24 Feb 2023 | MYR | 8.55 | 8.55 | 8.52 | 8.52 | 8.52 | +0.17 (+2.04%) | 1,200 |
| 23 Feb 2023 | MYR | 8.55 | 8.57 | 8.35 | 8.35 | 8.35 | -0.15 (-1.76%) | 6,800 |
| 22 Feb 2023 | MYR | 8.6 | 8.6 | 8.37 | 8.5 | 8.5 | -0.16 (-1.85%) | 600 |
| 21 Feb 2023 | MYR | 8.66 | 8.66 | 8.35 | 8.66 | 8.66 | +0.01 (+0.12%) | 14,800 |
| 20 Feb 2023 | MYR | 8.7 | 8.7 | 8.4 | 8.65 | 8.65 | -0.08 (-0.92%) | 9,400 |
