| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | MYR | 4.01 | 4.02 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 269,100 |
| 6 Dec 2023 | MYR | 4.13 | 4.13 | 3.99 | 4.03 | 4.03 | -0.12 (-2.89%) | 562,500 |
| 5 Dec 2023 | MYR | 4.16 | 4.25 | 4.11 | 4.15 | 4.15 | -0.01 (-0.24%) | 298,100 |
| 4 Dec 2023 | MYR | 4.26 | 4.29 | 4.12 | 4.16 | 4.16 | -0.1 (-2.35%) | 418,200 |
| 1 Dec 2023 | MYR | 4.3 | 4.36 | 4.26 | 4.26 | 4.26 | -0.11 (-2.52%) | 16,500 |
| 30 Nov 2023 | MYR | 4.2 | 4.37 | 4.19 | 4.37 | 4.37 | +0.12 (+2.82%) | 205,800 |
| 29 Nov 2023 | MYR | 4.3 | 4.3 | 4.19 | 4.25 | 4.25 | -0.01 (-0.23%) | 110,000 |
| 28 Nov 2023 | MYR | 4.3 | 4.32 | 4.25 | 4.26 | 4.26 | -0.06 (-1.39%) | 7,400 |
| 27 Nov 2023 | MYR | 4.38 | 4.38 | 4.18 | 4.32 | 4.32 | -0.06 (-1.37%) | 147,200 |
| 24 Nov 2023 | MYR | 4.36 | 4.38 | 4.3 | 4.38 | 4.38 | +0.03 (+0.69%) | 141,000 |
| 23 Nov 2023 | MYR | 4.38 | 4.4 | 4.34 | 4.35 | 4.35 | +0.14 (+3.33%) | 561,100 |
| 22 Nov 2023 | MYR | 4.29 | 4.29 | 4.16 | 4.21 | 4.21 | 0.0 (0.0%) | 82,900 |
| 21 Nov 2023 | MYR | 4.24 | 4.24 | 4.19 | 4.21 | 4.21 | -0.02 (-0.47%) | 64,300 |
| 20 Nov 2023 | MYR | 4.31 | 4.33 | 4.21 | 4.23 | 4.23 | -0.11 (-2.53%) | 151,100 |
| 17 Nov 2023 | MYR | 4.33 | 4.37 | 4.32 | 4.34 | 4.34 | -0.04 (-0.91%) | 14,100 |
| 16 Nov 2023 | MYR | 4.31 | 4.39 | 4.31 | 4.38 | 4.38 | +0.06 (+1.39%) | 27,200 |
| 15 Nov 2023 | MYR | 4.35 | 4.39 | 4.32 | 4.32 | 4.32 | -0.07 (-1.59%) | 14,200 |
| 14 Nov 2023 | MYR | 4.36 | 4.39 | 4.32 | 4.39 | 4.39 | -0.01 (-0.23%) | 14,400 |
| 10 Nov 2023 | MYR | 4.35 | 4.4 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 4,800 |
| 9 Nov 2023 | MYR | 4.4 | 4.4 | 4.36 | 4.36 | 4.36 | -0.04 (-0.91%) | 4,700 |
| 8 Nov 2023 | MYR | 4.38 | 4.44 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 7,500 |
| 7 Nov 2023 | MYR | 4.4 | 4.45 | 4.4 | 4.4 | 4.4 | -0.02 (-0.45%) | 46,700 |
| 6 Nov 2023 | MYR | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | +0.01 (+0.23%) | 56,500 |
| 3 Nov 2023 | MYR | 4.31 | 4.42 | 4.31 | 4.41 | 4.41 | 0.0 (0.0%) | 1,500 |
| 2 Nov 2023 | MYR | 4.3 | 4.41 | 4.3 | 4.41 | 4.41 | +0.12 (+2.80%) | 3,400 |
| 1 Nov 2023 | MYR | 4.34 | 4.36 | 4.29 | 4.29 | 4.29 | -0.04 (-0.92%) | 30,600 |
| 31 Oct 2023 | MYR | 4.36 | 4.38 | 4.33 | 4.33 | 4.33 | -0.08 (-1.81%) | 7,200 |
| 30 Oct 2023 | MYR | 4.4 | 4.42 | 4.36 | 4.41 | 4.41 | -0.01 (-0.23%) | 7,400 |
| 27 Oct 2023 | MYR | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 15,300 |
| 26 Oct 2023 | MYR | 4.34 | 4.42 | 4.34 | 4.41 | 4.41 | +0.02 (+0.46%) | 7,500 |
