| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 10 Feb 2023 | MYR | 5.23 | 4.92 | 5 | 5.2 | 5.2 | +0.2 (+4%) | 822,400 |
| 9 Feb 2023 | MYR | 5.01 | 4.93 | 5 | 5 | 5 | +0.05 (+1.01%) | 144,400 |
| 8 Feb 2023 | MYR | 5.1 | 4.95 | 5 | 4.95 | 4.95 | +0.02 (+0.41%) | 739,600 |
| 7 Feb 2023 | MYR | 5.28 | 4.93 | 5.05 | 4.93 | 4.93 | -0.12 (-2.38%) | 1,218,800 |
| 3 Feb 2023 | MYR | 5.05 | 4.95 | 5.02 | 5.05 | 5.05 | +0.05 (+1%) | 728,000 |
| 2 Feb 2023 | MYR | 5.11 | 4.94 | 5 | 5 | 5 | +0.05 (+1.01%) | 1,381,100 |
| 31 Jan 2023 | MYR | 5.03 | 4.85 | 4.85 | 4.95 | 4.95 | +0.11 (+2.27%) | 1,064,500 |
| 30 Jan 2023 | MYR | 4.99 | 4.83 | 4.99 | 4.84 | 4.84 | -0.09 (-1.83%) | 226,700 |
| 27 Jan 2023 | MYR | 5 | 4.91 | 4.99 | 4.93 | 4.93 | -0.05 (-1.00%) | 302,800 |
| 26 Jan 2023 | MYR | 4.99 | 4.88 | 4.95 | 4.98 | 4.98 | +0.05 (+1.01%) | 228,900 |
| 25 Jan 2023 | MYR | 4.93 | 4.71 | 4.71 | 4.93 | 4.93 | +0.24 (+5.12%) | 519,600 |
| 20 Jan 2023 | MYR | 4.71 | 4.67 | 4.68 | 4.69 | 4.69 | +0.01 (+0.21%) | 240,700 |
