| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2023 | MYR | 17.98 | 17.98 | 17.76 | 17.76 | 17.76 | -0.22 (-1.22%) | 401,000 |
| 14 Sep 2023 | MYR | 17.92 | 18.1 | 17.86 | 17.98 | 17.98 | -0.02 (-0.11%) | 182,900 |
| 13 Sep 2023 | MYR | 18.14 | 18.2 | 17.88 | 18 | 18 | -0.06 (-0.33%) | 251,400 |
| 12 Sep 2023 | MYR | 18 | 18.18 | 17.98 | 18.06 | 18.06 | +0.06 (+0.33%) | 274,900 |
| 11 Sep 2023 | MYR | 18 | 18.02 | 17.96 | 18 | 18 | +0.1 (+0.56%) | 613,200 |
| 8 Sep 2023 | MYR | 18 | 18.06 | 17.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 127,100 |
| 7 Sep 2023 | MYR | 18.3 | 18.3 | 18 | 18 | 18 | -0.26 (-1.42%) | 121,400 |
| 6 Sep 2023 | MYR | 18.28 | 18.3 | 18.18 | 18.26 | 18.26 | +0.02 (+0.11%) | 280,400 |
| 5 Sep 2023 | MYR | 18.06 | 18.24 | 18.06 | 18.24 | 18.24 | +0.14 (+0.77%) | 65,800 |
| 4 Sep 2023 | MYR | 18.14 | 18.22 | 18.04 | 18.1 | 18.1 | -0.02 (-0.11%) | 147,400 |
| 1 Sep 2023 | MYR | 18.38 | 18.44 | 18.12 | 18.12 | 18.12 | -0.1 (-0.55%) | 236,000 |
| 30 Aug 2023 | MYR | 18.48 | 18.48 | 18.22 | 18.22 | 18.22 | -0.16 (-0.87%) | 740,700 |
| 29 Aug 2023 | MYR | 18.4 | 18.42 | 18.3 | 18.38 | 18.38 | +0.04 (+0.22%) | 51,500 |
| 28 Aug 2023 | MYR | 18.4 | 18.4 | 18.22 | 18.34 | 18.34 | +0.14 (+0.77%) | 9,300 |
| 25 Aug 2023 | MYR | 18.2 | 18.32 | 18.14 | 18.2 | 18.2 | +0.06 (+0.33%) | 119,600 |
| 24 Aug 2023 | MYR | 18.46 | 18.46 | 18.14 | 18.14 | 18.14 | -0.22 (-1.20%) | 79,800 |
| 23 Aug 2023 | MYR | 18.54 | 18.66 | 18.36 | 18.36 | 18.36 | -0.36 (-1.92%) | 145,200 |
| 22 Aug 2023 | MYR | 18.56 | 18.72 | 18.36 | 18.72 | 18.72 | +0.22 (+1.19%) | 627,800 |
| 21 Aug 2023 | MYR | 18.18 | 18.56 | 18.18 | 18.5 | 18.5 | +0.06 (+0.33%) | 123,900 |
| 18 Aug 2023 | MYR | 18.28 | 18.44 | 18 | 18.44 | 18.44 | +0.16 (+0.88%) | 302,500 |
| 17 Aug 2023 | MYR | 18.58 | 18.58 | 18.28 | 18.28 | 18.28 | -0.18 (-0.98%) | 194,400 |
| 16 Aug 2023 | MYR | 18.6 | 18.6 | 18.42 | 18.46 | 18.46 | +0.02 (+0.11%) | 55,200 |
| 15 Aug 2023 | MYR | 18.36 | 18.64 | 18.36 | 18.44 | 18.44 | +0.02 (+0.11%) | 78,100 |
| 14 Aug 2023 | MYR | 18.6 | 18.6 | 18.34 | 18.42 | 18.42 | -0.18 (-0.97%) | 75,000 |
| 11 Aug 2023 | MYR | 18.52 | 18.6 | 18.46 | 18.6 | 18.6 | +0.02 (+0.11%) | 334,700 |
| 10 Aug 2023 | MYR | 18.88 | 18.88 | 18.52 | 18.58 | 18.58 | -0.2 (-1.06%) | 132,100 |
| 9 Aug 2023 | MYR | 18.8 | 18.82 | 18.62 | 18.78 | 18.78 | +0.12 (+0.64%) | 256,900 |
| 8 Aug 2023 | MYR | 18.66 | 18.86 | 18.64 | 18.66 | 18.66 | -0.12 (-0.64%) | 107,500 |
| 7 Aug 2023 | MYR | 18.68 | 18.78 | 18.62 | 18.78 | 18.78 | +0.18 (+0.97%) | 59,400 |
| 4 Aug 2023 | MYR | 18.54 | 18.64 | 18.48 | 18.6 | 18.6 | +0.06 (+0.32%) | 158,100 |
