| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2024 | MYR | 16.58 | 16.66 | 16.42 | 16.5 | 16.5 | -0.1 (-0.60%) | 291,000 |
| 15 Jan 2024 | MYR | 16.56 | 16.7 | 16.54 | 16.6 | 16.6 | +0.12 (+0.73%) | 71,500 |
| 12 Jan 2024 | MYR | 16.5 | 16.56 | 16.48 | 16.48 | 16.48 | -0.02 (-0.12%) | 106,700 |
| 11 Jan 2024 | MYR | 16.5 | 16.52 | 16.46 | 16.5 | 16.5 | +0.04 (+0.24%) | 366,700 |
| 10 Jan 2024 | MYR | 16.48 | 16.52 | 16.44 | 16.46 | 16.46 | +0.02 (+0.12%) | 360,100 |
| 9 Jan 2024 | MYR | 16.48 | 16.54 | 16.44 | 16.44 | 16.44 | +0.02 (+0.12%) | 403,300 |
| 8 Jan 2024 | MYR | 16.5 | 16.56 | 16.4 | 16.42 | 16.42 | -0.04 (-0.24%) | 231,400 |
| 5 Jan 2024 | MYR | 16.56 | 16.58 | 16.44 | 16.46 | 16.46 | -0.1 (-0.60%) | 154,100 |
| 4 Jan 2024 | MYR | 16.5 | 16.58 | 16.46 | 16.56 | 16.56 | +0.06 (+0.36%) | 210,000 |
| 3 Jan 2024 | MYR | 16.42 | 16.52 | 16.3 | 16.5 | 16.5 | +0.14 (+0.86%) | 1,060,500 |
| 2 Jan 2024 | MYR | 16.42 | 16.42 | 16.36 | 16.36 | 16.36 | -0.08 (-0.49%) | 82,500 |
| 29 Dec 2023 | MYR | 16.48 | 16.5 | 16.4 | 16.44 | 16.44 | -0.02 (-0.12%) | 252,500 |
| 28 Dec 2023 | MYR | 16.5 | 16.52 | 16.44 | 16.46 | 16.46 | -0.04 (-0.24%) | 106,000 |
| 27 Dec 2023 | MYR | 16.5 | 16.52 | 16.4 | 16.5 | 16.5 | 0.0 (0.0%) | 367,800 |
| 26 Dec 2023 | MYR | 16.34 | 16.5 | 16.28 | 16.5 | 16.5 | +0.22 (+1.35%) | 1,324,200 |
| 22 Dec 2023 | MYR | 16.4 | 16.42 | 16.26 | 16.28 | 16.28 | -0.12 (-0.73%) | 579,800 |
| 21 Dec 2023 | MYR | 16.5 | 16.5 | 16.36 | 16.4 | 16.4 | -0.1 (-0.61%) | 362,800 |
| 20 Dec 2023 | MYR | 16.44 | 16.54 | 16.42 | 16.5 | 16.5 | +0.06 (+0.36%) | 564,400 |
| 19 Dec 2023 | MYR | 16.46 | 16.56 | 16.36 | 16.44 | 16.44 | -0.02 (-0.12%) | 882,300 |
| 18 Dec 2023 | MYR | 16.48 | 16.52 | 16.44 | 16.46 | 16.46 | -0.02 (-0.12%) | 389,700 |
| 15 Dec 2023 | MYR | 16.38 | 16.6 | 16.34 | 16.48 | 16.48 | +0.1 (+0.61%) | 2,587,700 |
| 14 Dec 2023 | MYR | 16.3 | 16.46 | 16.3 | 16.38 | 16.38 | +0.1 (+0.61%) | 644,900 |
| 13 Dec 2023 | MYR | 16.38 | 16.42 | 16.28 | 16.28 | 16.28 | -0.1 (-0.61%) | 534,700 |
| 12 Dec 2023 | MYR | 16.34 | 16.42 | 16.34 | 16.38 | 16.38 | +0.04 (+0.24%) | 230,100 |
| 11 Dec 2023 | MYR | 16.46 | 16.46 | 16.34 | 16.34 | 16.34 | -0.06 (-0.37%) | 338,800 |
| 8 Dec 2023 | MYR | 16.54 | 16.66 | 16.36 | 16.4 | 16.4 | -0.14 (-0.85%) | 205,500 |
| 7 Dec 2023 | MYR | 16.62 | 16.7 | 16.52 | 16.54 | 16.54 | -0.1 (-0.60%) | 669,200 |
| 6 Dec 2023 | MYR | 16.6 | 16.72 | 16.6 | 16.64 | 16.64 | +0.04 (+0.24%) | 601,700 |
| 5 Dec 2023 | MYR | 16.64 | 16.78 | 16.5 | 16.6 | 16.6 | 0.0 (0.0%) | 1,636,900 |
| 4 Dec 2023 | MYR | 16.42 | 16.74 | 16.32 | 16.6 | 16.6 | +0.12 (+0.73%) | 925,400 |
