| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | MYR | 16.68 | 16.84 | 16.64 | 16.76 | 16.76 | +0.08 (+0.48%) | 184,700 |
| 24 Apr 2024 | MYR | 16.68 | 16.7 | 16.6 | 16.68 | 16.68 | 0.0 (0.0%) | 55,300 |
| 23 Apr 2024 | MYR | 16.68 | 16.74 | 16.6 | 16.68 | 16.68 | 0.0 (0.0%) | 133,800 |
| 22 Apr 2024 | MYR | 16.62 | 16.72 | 16.62 | 16.68 | 16.68 | +0.1 (+0.60%) | 109,200 |
| 19 Apr 2024 | MYR | 16.48 | 16.58 | 16.44 | 16.58 | 16.58 | +0.1 (+0.61%) | 195,600 |
| 18 Apr 2024 | MYR | 16.54 | 16.68 | 16.46 | 16.48 | 16.48 | -0.06 (-0.36%) | 75,300 |
| 17 Apr 2024 | MYR | 16.44 | 16.66 | 16.44 | 16.54 | 16.54 | 0.0 (0.0%) | 128,700 |
| 16 Apr 2024 | MYR | 16.6 | 16.6 | 16.34 | 16.54 | 16.54 | -0.14 (-0.84%) | 284,800 |
| 15 Apr 2024 | MYR | 16.72 | 16.8 | 16.6 | 16.68 | 16.68 | -0.14 (-0.83%) | 198,500 |
| 12 Apr 2024 | MYR | 16.8 | 16.82 | 16.52 | 16.82 | 16.82 | 0.0 (0.0%) | 332,600 |
| 9 Apr 2024 | MYR | 16.96 | 16.96 | 16.8 | 16.82 | 16.82 | -0.1 (-0.59%) | 115,300 |
| 8 Apr 2024 | MYR | 16.8 | 16.94 | 16.8 | 16.92 | 16.92 | +0.12 (+0.71%) | 311,600 |
| 5 Apr 2024 | MYR | 16.74 | 16.82 | 16.72 | 16.8 | 16.8 | 0.0 (0.0%) | 401,300 |
| 4 Apr 2024 | MYR | 16.8 | 16.82 | 16.68 | 16.8 | 16.8 | +0.08 (+0.48%) | 155,400 |
| 3 Apr 2024 | MYR | 16.84 | 16.88 | 16.68 | 16.72 | 16.72 | -0.18 (-1.07%) | 99,600 |
| 2 Apr 2024 | MYR | 16.8 | 16.92 | 16.68 | 16.9 | 16.9 | +0.08 (+0.48%) | 226,300 |
| 1 Apr 2024 | MYR | 16.6 | 16.82 | 16.6 | 16.82 | 16.82 | +0.24 (+1.45%) | 192,300 |
| 29 Mar 2024 | MYR | 16.34 | 16.58 | 16.34 | 16.58 | 16.58 | +0.18 (+1.10%) | 217,700 |
| 27 Mar 2024 | MYR | 16.34 | 16.46 | 16.3 | 16.4 | 16.4 | +0.04 (+0.24%) | 170,900 |
| 26 Mar 2024 | MYR | 16.66 | 16.66 | 16.34 | 16.36 | 16.36 | -0.28 (-1.68%) | 301,700 |
| 25 Mar 2024 | MYR | 16.54 | 16.68 | 16.44 | 16.64 | 16.64 | +0.02 (+0.12%) | 152,300 |
| 22 Mar 2024 | MYR | 16.46 | 16.62 | 16.46 | 16.62 | 16.62 | +0.16 (+0.97%) | 165,800 |
| 21 Mar 2024 | MYR | 16.5 | 16.5 | 16.44 | 16.46 | 16.46 | -0.02 (-0.12%) | 54,800 |
| 20 Mar 2024 | MYR | 16.5 | 16.54 | 16.38 | 16.48 | 16.48 | +0.04 (+0.24%) | 154,200 |
| 19 Mar 2024 | MYR | 16.38 | 16.54 | 16.38 | 16.44 | 16.44 | -0.06 (-0.36%) | 133,400 |
| 18 Mar 2024 | MYR | 16.32 | 16.56 | 16.22 | 16.5 | 16.5 | +0.04 (+0.24%) | 155,000 |
| 15 Mar 2024 | MYR | 16.34 | 16.46 | 16.08 | 16.46 | 16.46 | +0.24 (+1.48%) | 1,954,100 |
| 14 Mar 2024 | MYR | 16.26 | 16.32 | 16.18 | 16.22 | 16.22 | -0.18 (-1.10%) | 399,300 |
| 13 Mar 2024 | MYR | 16.48 | 16.58 | 16.34 | 16.4 | 16.4 | -0.08 (-0.49%) | 536,300 |
| 12 Mar 2024 | MYR | 16.52 | 16.52 | 16.42 | 16.48 | 16.48 | -0.02 (-0.12%) | 245,500 |
