| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | MYR | 4.63 | 4.52 | 4.55 | 4.6 | 4.6 | +0.04 (+0.88%) | 27,400 |
| 23 Mar 2023 | MYR | 4.62 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 12,800 |
| 22 Mar 2023 | MYR | 4.64 | 4.55 | 4.6 | 4.56 | 4.56 | -0.04 (-0.87%) | 49,100 |
| 21 Mar 2023 | MYR | 4.63 | 4.55 | 4.63 | 4.6 | 4.6 | -0.03 (-0.65%) | 76,800 |
| 20 Mar 2023 | MYR | 4.72 | 4.6 | 4.6 | 4.63 | 4.63 | +0.04 (+0.87%) | 47,300 |
| 17 Mar 2023 | MYR | 4.66 | 4.54 | 4.55 | 4.59 | 4.59 | +0.05 (+1.10%) | 109,000 |
| 16 Mar 2023 | MYR | 4.62 | 4.51 | 4.62 | 4.54 | 4.54 | -0.08 (-1.73%) | 45,100 |
| 15 Mar 2023 | MYR | 4.65 | 4.58 | 4.61 | 4.62 | 4.62 | +0.01 (+0.22%) | 41,000 |
| 14 Mar 2023 | MYR | 4.7 | 4.58 | 4.63 | 4.61 | 4.61 | +0.02 (+0.44%) | 112,500 |
| 13 Mar 2023 | MYR | 4.7 | 4.59 | 4.64 | 4.59 | 4.59 | -0.11 (-2.34%) | 85,000 |
| 10 Mar 2023 | MYR | 4.8 | 4.68 | 4.75 | 4.7 | 4.7 | -0.08 (-1.67%) | 106,000 |
| 9 Mar 2023 | MYR | 4.91 | 4.75 | 4.8 | 4.78 | 4.78 | -0.11 (-2.25%) | 212,700 |
| 8 Mar 2023 | MYR | 4.89 | 4.74 | 4.8 | 4.89 | 4.89 | +0.05 (+1.03%) | 109,500 |
| 7 Mar 2023 | MYR | 4.9 | 4.8 | 4.9 | 4.84 | 4.84 | -0.06 (-1.22%) | 222,400 |
| 6 Mar 2023 | MYR | 4.9 | 4.78 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 223,700 |
| 3 Mar 2023 | MYR | 4.94 | 4.86 | 4.9 | 4.9 | 4.9 | +0.02 (+0.41%) | 369,400 |
| 2 Mar 2023 | MYR | 4.89 | 4.8 | 4.87 | 4.88 | 4.88 | 0.0 (0.0%) | 301,800 |
| 1 Mar 2023 | MYR | 4.9 | 4.5 | 4.64 | 4.88 | 4.88 | +0.2 (+4.27%) | 527,100 |
| 28 Feb 2023 | MYR | 4.68 | 4.39 | 4.58 | 4.68 | 4.68 | +0.1 (+2.18%) | 578,500 |
| 27 Feb 2023 | MYR | 4.68 | 4.56 | 4.68 | 4.58 | 4.58 | -0.01 (-0.22%) | 108,800 |
| 24 Feb 2023 | MYR | 4.73 | 4.53 | 4.68 | 4.59 | 4.59 | -0.09 (-1.92%) | 468,500 |
| 23 Feb 2023 | MYR | 4.87 | 4.67 | 4.83 | 4.68 | 4.68 | -0.22 (-4.49%) | 711,900 |
| 22 Feb 2023 | MYR | 4.93 | 4.84 | 4.93 | 4.9 | 4.9 | -0.04 (-0.81%) | 125,600 |
| 21 Feb 2023 | MYR | 5.07 | 4.93 | 5 | 4.94 | 4.94 | -0.06 (-1.20%) | 102,100 |
| 20 Feb 2023 | MYR | 5.1 | 4.99 | 5.1 | 5 | 5 | -0.1 (-1.96%) | 53,800 |
| 17 Feb 2023 | MYR | 5.11 | 5 | 5 | 5.1 | 5.1 | +0.08 (+1.59%) | 606,500 |
| 16 Feb 2023 | MYR | 5.14 | 5.01 | 5.14 | 5.02 | 5.02 | -0.08 (-1.57%) | 100,500 |
| 15 Feb 2023 | MYR | 5.15 | 5.07 | 5.15 | 5.1 | 5.1 | +0.04 (+0.79%) | 594,500 |
| 14 Feb 2023 | MYR | 5.17 | 5.05 | 5.17 | 5.06 | 5.06 | +0.01 (+0.20%) | 548,800 |
| 13 Feb 2023 | MYR | 5.15 | 5.02 | 5.15 | 5.05 | 5.05 | -0.15 (-2.88%) | 572,300 |
