| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | MYR | 4.75 | 4.55 | 4.6 | 4.75 | 4.75 | +0.09 (+1.93%) | 223,400 |
| 2 Jun 2023 | MYR | 4.68 | 4.6 | 4.68 | 4.66 | 4.66 | -0.01 (-0.21%) | 128,000 |
| 1 Jun 2023 | MYR | 4.68 | 4.51 | 4.68 | 4.67 | 4.67 | -0.01 (-0.21%) | 109,900 |
| 31 May 2023 | MYR | 4.68 | 4.46 | 4.59 | 4.68 | 4.68 | +0.09 (+1.96%) | 943,800 |
| 30 May 2023 | MYR | 4.65 | 4.51 | 4.65 | 4.59 | 4.59 | -0.01 (-0.22%) | 435,600 |
| 29 May 2023 | MYR | 4.6 | 4.52 | 4.59 | 4.6 | 4.6 | +0.02 (+0.44%) | 604,500 |
| 26 May 2023 | MYR | 4.59 | 4.3 | 4.33 | 4.58 | 4.58 | +0.18 (+4.09%) | 1,101,000 |
| 25 May 2023 | MYR | 4.4 | 3.99 | 4 | 4.4 | 4.4 | +0.41 (+10.28%) | 564,500 |
| 24 May 2023 | MYR | 4.02 | 3.93 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 453,800 |
| 23 May 2023 | MYR | 3.99 | 3.83 | 3.85 | 3.99 | 3.99 | +0.14 (+3.64%) | 534,600 |
| 22 May 2023 | MYR | 3.88 | 3.8 | 3.8 | 3.85 | 3.85 | +0.04 (+1.05%) | 539,100 |
| 19 May 2023 | MYR | 4.08 | 3.71 | 4.08 | 3.81 | 3.81 | -0.27 (-6.62%) | 581,100 |
| 18 May 2023 | MYR | 4.26 | 4.06 | 4.26 | 4.08 | 4.08 | -0.19 (-4.45%) | 435,900 |
| 17 May 2023 | MYR | 4.4 | 4.25 | 4.39 | 4.27 | 4.27 | -0.08 (-1.84%) | 162,400 |
| 16 May 2023 | MYR | 4.35 | 4.32 | 4.35 | 4.35 | 4.35 | -0.03 (-0.68%) | 52,000 |
| 15 May 2023 | MYR | 4.5 | 4.3 | 4.42 | 4.38 | 4.38 | -0.12 (-2.67%) | 104,100 |
| 12 May 2023 | MYR | 4.51 | 4.44 | 4.44 | 4.5 | 4.5 | +0.01 (+0.22%) | 15,600 |
| 11 May 2023 | MYR | 4.53 | 4.42 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 126,100 |
| 10 May 2023 | MYR | 4.49 | 4.43 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 68,600 |
| 9 May 2023 | MYR | 4.57 | 4.47 | 4.5 | 4.48 | 4.48 | -0.05 (-1.10%) | 123,100 |
| 8 May 2023 | MYR | 4.58 | 4.45 | 4.45 | 4.53 | 4.53 | +0.07 (+1.57%) | 202,100 |
| 5 May 2023 | MYR | 4.48 | 4.45 | 4.48 | 4.46 | 4.46 | -0.1 (-2.19%) | 3,100 |
| 3 May 2023 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
| 2 May 2023 | MYR | 4.58 | 4.46 | 4.58 | 4.56 | 4.56 | +0.04 (+0.88%) | 23,700 |
| 28 Apr 2023 | MYR | 4.56 | 4.46 | 4.55 | 4.52 | 4.52 | -0.04 (-0.88%) | 201,600 |
| 27 Apr 2023 | MYR | 4.58 | 4.5 | 4.51 | 4.56 | 4.56 | +0.13 (+2.93%) | 215,000 |
| 26 Apr 2023 | MYR | 4.5 | 4.38 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 74,600 |
| 25 Apr 2023 | MYR | 4.46 | 4.41 | 4.44 | 4.42 | 4.42 | -0.05 (-1.12%) | 24,100 |
| 21 Apr 2023 | MYR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
| 20 Apr 2023 | MYR | 4.5 | 4.46 | 4.47 | 4.47 | 4.47 | +0.02 (+0.45%) | 186,300 |
