| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2024 | MYR | 20.88 | 21.1 | 20.84 | 20.96 | 20.96 | +0.08 (+0.38%) | 18,700 |
| 16 Apr 2024 | MYR | 21.2 | 21.2 | 20.5 | 20.88 | 20.88 | -0.1 (-0.48%) | 24,800 |
| 15 Apr 2024 | MYR | 21.12 | 21.12 | 20.44 | 20.98 | 20.98 | -0.24 (-1.13%) | 71,800 |
| 12 Apr 2024 | MYR | 22.4 | 22.44 | 21.16 | 21.22 | 21.22 | -0.98 (-4.41%) | 139,500 |
| 9 Apr 2024 | MYR | 21.76 | 22.22 | 21.72 | 22.2 | 22.2 | +0.46 (+2.12%) | 82,100 |
| 8 Apr 2024 | MYR | 21.08 | 21.74 | 21.08 | 21.74 | 21.74 | +0.7 (+3.33%) | 72,500 |
| 5 Apr 2024 | MYR | 20.42 | 21.12 | 20.4 | 21.04 | 21.04 | +0.68 (+3.34%) | 94,100 |
| 4 Apr 2024 | MYR | 20.04 | 20.38 | 19.98 | 20.36 | 20.36 | +0.34 (+1.70%) | 48,300 |
| 3 Apr 2024 | MYR | 19.94 | 20.02 | 19.94 | 20.02 | 20.02 | +0.02 (+0.10%) | 15,800 |
| 2 Apr 2024 | MYR | 20 | 20.08 | 19.94 | 20 | 20 | 0.0 (0.0%) | 25,300 |
| 1 Apr 2024 | MYR | 19.96 | 20.18 | 19.92 | 20 | 20 | +0.02 (+0.10%) | 23,500 |
| 29 Mar 2024 | MYR | 19.96 | 19.98 | 19.82 | 19.98 | 19.98 | +0.04 (+0.20%) | 23,000 |
| 27 Mar 2024 | MYR | 19.74 | 19.94 | 19.74 | 19.94 | 19.94 | +0.12 (+0.61%) | 29,600 |
| 26 Mar 2024 | MYR | 19.76 | 19.86 | 19.76 | 19.82 | 19.82 | -0.04 (-0.20%) | 12,600 |
| 25 Mar 2024 | MYR | 19.8 | 19.86 | 19.7 | 19.86 | 19.86 | -0.08 (-0.40%) | 25,500 |
| 22 Mar 2024 | MYR | 19.92 | 19.98 | 19.86 | 19.94 | 19.94 | -0.04 (-0.20%) | 31,200 |
| 21 Mar 2024 | MYR | 19.86 | 19.98 | 19.78 | 19.98 | 19.98 | +0.08 (+0.40%) | 34,700 |
| 20 Mar 2024 | MYR | 19.98 | 20.08 | 19.8 | 19.9 | 19.9 | -0.1 (-0.50%) | 53,300 |
| 19 Mar 2024 | MYR | 19.36 | 20.06 | 19.34 | 20 | 20 | +0.66 (+3.41%) | 170,700 |
| 18 Mar 2024 | MYR | 19.2 | 19.38 | 19.2 | 19.34 | 19.34 | +0.14 (+0.73%) | 10,000 |
| 15 Mar 2024 | MYR | 19.32 | 19.32 | 19.18 | 19.2 | 19.2 | -0.06 (-0.31%) | 28,400 |
| 14 Mar 2024 | MYR | 19.32 | 19.34 | 19.24 | 19.26 | 19.26 | -0.12 (-0.62%) | 32,000 |
| 13 Mar 2024 | MYR | 19.02 | 19.46 | 19 | 19.38 | 19.38 | +0.38 (+2%) | 35,300 |
| 12 Mar 2024 | MYR | 19.1 | 19.1 | 18.96 | 19 | 19 | -0.08 (-0.42%) | 26,300 |
| 11 Mar 2024 | MYR | 19 | 19.18 | 18.9 | 19.08 | 19.08 | +0.12 (+0.63%) | 76,400 |
| 8 Mar 2024 | MYR | 18.92 | 18.96 | 18.9 | 18.96 | 18.96 | +0.02 (+0.11%) | 12,600 |
| 7 Mar 2024 | MYR | 18.9 | 18.96 | 18.88 | 18.94 | 18.94 | 0.0 (0.0%) | 4,000 |
| 6 Mar 2024 | MYR | 19 | 19.1 | 18.9 | 18.94 | 18.94 | +0.04 (+0.21%) | 22,200 |
| 5 Mar 2024 | MYR | 19 | 19 | 18.74 | 18.9 | 18.9 | -0.18 (-0.94%) | 99,000 |
| 4 Mar 2024 | MYR | 18.74 | 19.08 | 18.74 | 19.08 | 19.08 | +0.34 (+1.81%) | 52,300 |
