| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2023 | MYR | 4.7 | 4.65 | 4.7 | 4.68 | 4.68 | -0.02 (-0.43%) | 211,600 |
| 18 Jan 2023 | MYR | 4.83 | 4.68 | 4.83 | 4.7 | 4.7 | -0.15 (-3.09%) | 727,900 |
| 17 Jan 2023 | MYR | 4.9 | 4.83 | 4.9 | 4.85 | 4.85 | -0.05 (-1.02%) | 630,700 |
| 16 Jan 2023 | MYR | 4.97 | 4.88 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 335,700 |
| 13 Jan 2023 | MYR | 5.04 | 4.9 | 5 | 4.9 | 4.9 | -0.09 (-1.80%) | 321,900 |
| 12 Jan 2023 | MYR | 5.02 | 4.95 | 5.02 | 4.99 | 4.99 | -0.03 (-0.60%) | 185,400 |
| 11 Jan 2023 | MYR | 5.06 | 5 | 5.04 | 5.02 | 5.02 | +0.06 (+1.21%) | 141,800 |
| 10 Jan 2023 | MYR | 5.05 | 4.96 | 5.03 | 4.96 | 4.96 | -0.01 (-0.20%) | 154,300 |
| 9 Jan 2023 | MYR | 5.08 | 4.95 | 4.95 | 4.97 | 4.97 | +0.01 (+0.20%) | 108,400 |
| 6 Jan 2023 | MYR | 5.08 | 4.96 | 5 | 4.96 | 4.96 | -0.02 (-0.40%) | 107,400 |
| 5 Jan 2023 | MYR | 5.13 | 4.98 | 5.06 | 4.98 | 4.98 | -0.07 (-1.39%) | 269,900 |
| 4 Jan 2023 | MYR | 5.17 | 4.93 | 4.93 | 5.05 | 5.05 | +0.11 (+2.23%) | 520,200 |
| 3 Jan 2023 | MYR | 4.95 | 4.92 | 4.95 | 4.94 | 4.94 | +0.01 (+0.20%) | 157,000 |
| 30 Dec 2022 | MYR | 4.98 | 4.88 | 4.89 | 4.93 | 4.93 | +0.16 (+3.35%) | 284,300 |
| 29 Dec 2022 | MYR | 4.85 | 4.71 | 4.71 | 4.77 | 4.77 | +0.05 (+1.06%) | 87,100 |
| 28 Dec 2022 | MYR | 4.82 | 4.72 | 4.8 | 4.72 | 4.72 | -0.08 (-1.67%) | 165,600 |
| 27 Dec 2022 | MYR | 4.85 | 4.79 | 4.79 | 4.8 | 4.8 | +0.01 (+0.21%) | 126,700 |
| 23 Dec 2022 | MYR | 4.82 | 4.79 | 4.82 | 4.79 | 4.79 | -0.03 (-0.62%) | 100,300 |
| 22 Dec 2022 | MYR | 4.88 | 4.78 | 4.79 | 4.82 | 4.82 | +0.04 (+0.84%) | 287,800 |
| 21 Dec 2022 | MYR | 4.92 | 4.78 | 4.88 | 4.78 | 4.78 | -0.08 (-1.65%) | 245,400 |
| 20 Dec 2022 | MYR | 4.86 | 4.76 | 4.78 | 4.86 | 4.86 | +0.06 (+1.25%) | 99,500 |
| 19 Dec 2022 | MYR | 4.89 | 4.79 | 4.86 | 4.8 | 4.8 | 0.0 (0.0%) | 156,900 |
| 16 Dec 2022 | MYR | 4.88 | 4.79 | 4.87 | 4.8 | 4.8 | -0.08 (-1.64%) | 264,900 |
| 15 Dec 2022 | MYR | 5 | 4.87 | 5 | 4.88 | 4.88 | -0.11 (-2.20%) | 371,100 |
| 14 Dec 2022 | MYR | 5 | 4.98 | 5 | 4.99 | 4.99 | -0.01 (-0.20%) | 246,400 |
| 13 Dec 2022 | MYR | 5.05 | 4.98 | 5.04 | 5 | 5 | 0.0 (0.0%) | 385,600 |
| 12 Dec 2022 | MYR | 5.05 | 4.96 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 180,600 |
| 9 Dec 2022 | MYR | 5.14 | 4.97 | 5.05 | 4.98 | 4.98 | -0.05 (-0.99%) | 304,400 |
| 8 Dec 2022 | MYR | 5.09 | 5 | 5.07 | 5.03 | 5.03 | -0.02 (-0.40%) | 387,800 |
| 7 Dec 2022 | MYR | 5.11 | 4.95 | 5.06 | 5.05 | 5.05 | -0.01 (-0.20%) | 498,700 |
