| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | MYR | 0.98 | 1.04 | 0.97 | 1.01 | 1.01 | +0.055 (+5.76%) | 9,451,900 |
| 20 Feb 2023 | MYR | 0.98 | 0.985 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 2,118,100 |
| 17 Feb 2023 | MYR | 0.97 | 1.03 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 3,251,200 |
| 16 Feb 2023 | MYR | 0.995 | 0.995 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 2,004,500 |
| 15 Feb 2023 | MYR | 0.99 | 1.03 | 0.975 | 0.99 | 0.99 | +0.015 (+1.54%) | 6,238,700 |
| 14 Feb 2023 | MYR | 1.04 | 1.06 | 0.94 | 0.975 | 0.975 | -0.065 (-6.25%) | 5,929,100 |
| 13 Feb 2023 | MYR | 1.11 | 1.17 | 1.04 | 1.04 | 1.04 | -0.07 (-6.31%) | 6,633,400 |
| 10 Feb 2023 | MYR | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.03 (+2.78%) | 1,089,600 |
| 9 Feb 2023 | MYR | 1.1 | 1.12 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 3,588,900 |
| 8 Feb 2023 | MYR | 1.09 | 1.1 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 469,100 |
| 7 Feb 2023 | MYR | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 492,600 |
| 3 Feb 2023 | MYR | 1.11 | 1.18 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 8,291,700 |
| 2 Feb 2023 | MYR | 1.13 | 1.15 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 2,469,700 |
| 31 Jan 2023 | MYR | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,230,100 |
| 30 Jan 2023 | MYR | 1.15 | 1.16 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 4,302,400 |
| 27 Jan 2023 | MYR | 1.07 | 1.15 | 1.04 | 1.13 | 1.13 | +0.06 (+5.61%) | 4,547,300 |
| 26 Jan 2023 | MYR | 1.09 | 1.1 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,543,600 |
| 25 Jan 2023 | MYR | 1.04 | 1.14 | 1.02 | 1.08 | 1.08 | +0.05 (+4.85%) | 6,955,700 |
| 20 Jan 2023 | MYR | 1.02 | 1.12 | 0.995 | 1.03 | 1.03 | +0.01 (+0.98%) | 2,484,500 |
| 19 Jan 2023 | MYR | 1.02 | 1.04 | 0.995 | 1.02 | 1.02 | +0.025 (+2.51%) | 1,465,800 |
| 18 Jan 2023 | MYR | 0.98 | 1.01 | 0.98 | 0.995 | 0.995 | +0.02 (+2.05%) | 841,500 |
| 17 Jan 2023 | MYR | 0.97 | 0.98 | 0.96 | 0.975 | 0.975 | +0.005 (+0.52%) | 220,800 |
| 16 Jan 2023 | MYR | 0.925 | 1.04 | 0.925 | 0.97 | 0.97 | +0.095 (+10.86%) | 123,800 |
| 13 Jan 2023 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 10,000 |
| 12 Jan 2023 | MYR | 0.87 | 0.875 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 2,600 |
| 10 Jan 2023 | MYR | 0.865 | 0.875 | 0.865 | 0.87 | 0.87 | +0.005 (+0.58%) | 15,500 |
| 6 Jan 2023 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | -0.035 (-3.89%) | 5,900 |
| 5 Jan 2023 | MYR | 0.925 | 0.925 | 0.87 | 0.9 | 0.9 | -0.03 (-3.23%) | 18,600 |
| 30 Dec 2022 | MYR | 0.87 | 0.945 | 0.87 | 0.93 | 0.93 | +0.055 (+6.29%) | 123,900 |
| 27 Dec 2022 | MYR | 0.825 | 0.875 | 0.825 | 0.875 | 0.875 | -0.005 (-0.57%) | 3,100 |
