| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | MYR | 13.74 | 13.74 | 13.66 | 13.72 | 13.72 | 0.0 (0.0%) | 23,000 |
| 17 Feb 2023 | MYR | 13.88 | 13.88 | 13.7 | 13.72 | 13.72 | +0.12 (+0.88%) | 15,500 |
| 16 Feb 2023 | MYR | 13.68 | 13.8 | 13.6 | 13.6 | 13.6 | -0.02 (-0.15%) | 23,200 |
| 15 Feb 2023 | MYR | 13.48 | 13.62 | 13.48 | 13.62 | 13.62 | +0.14 (+1.04%) | 91,700 |
| 14 Feb 2023 | MYR | 13.5 | 13.5 | 13.48 | 13.48 | 13.48 | -0.02 (-0.15%) | 35,000 |
| 13 Feb 2023 | MYR | 13.5 | 13.5 | 13.48 | 13.5 | 13.5 | -0.06 (-0.44%) | 63,700 |
| 10 Feb 2023 | MYR | 13.5 | 13.56 | 13.5 | 13.56 | 13.56 | +0.06 (+0.44%) | 19,200 |
| 9 Feb 2023 | MYR | 13.68 | 13.7 | 13.5 | 13.5 | 13.5 | -0.2 (-1.46%) | 26,000 |
| 8 Feb 2023 | MYR | 13.8 | 13.8 | 13.7 | 13.7 | 13.7 | -0.1 (-0.72%) | 8,200 |
| 7 Feb 2023 | MYR | 13.88 | 13.92 | 13.8 | 13.8 | 13.8 | -0.06 (-0.43%) | 7,400 |
| 3 Feb 2023 | MYR | 13.94 | 13.96 | 13.86 | 13.86 | 13.86 | -0.1 (-0.72%) | 32,300 |
| 2 Feb 2023 | MYR | 13.92 | 13.96 | 13.88 | 13.96 | 13.96 | +0.08 (+0.58%) | 29,600 |
| 31 Jan 2023 | MYR | 13.96 | 13.96 | 13.88 | 13.88 | 13.88 | -0.08 (-0.57%) | 28,500 |
| 30 Jan 2023 | MYR | 13.94 | 13.96 | 13.9 | 13.96 | 13.96 | +0.02 (+0.14%) | 50,400 |
| 27 Jan 2023 | MYR | 13.92 | 13.98 | 13.9 | 13.94 | 13.94 | -0.06 (-0.43%) | 71,400 |
| 26 Jan 2023 | MYR | 13.9 | 14 | 13.9 | 14 | 14 | -0.02 (-0.14%) | 15,900 |
| 25 Jan 2023 | MYR | 14.16 | 14.16 | 13.86 | 14.02 | 14.02 | -0.74 (-5.01%) | 52,600 |
| 20 Jan 2023 | MYR | 14.68 | 14.76 | 14.68 | 14.76 | 14.76 | +0.08 (+0.54%) | 143,200 |
| 19 Jan 2023 | MYR | 14.66 | 14.7 | 14.64 | 14.68 | 14.68 | +0.02 (+0.14%) | 40,400 |
| 18 Jan 2023 | MYR | 14.7 | 14.7 | 14.64 | 14.66 | 14.66 | -0.04 (-0.27%) | 42,800 |
| 17 Jan 2023 | MYR | 14.64 | 14.7 | 14.64 | 14.7 | 14.7 | +0.08 (+0.55%) | 68,800 |
| 16 Jan 2023 | MYR | 14.64 | 14.64 | 14.62 | 14.62 | 14.62 | 0.0 (0.0%) | 11,800 |
| 13 Jan 2023 | MYR | 14.62 | 14.64 | 14.6 | 14.62 | 14.62 | +0.02 (+0.14%) | 27,900 |
| 12 Jan 2023 | MYR | 14.66 | 14.66 | 14.6 | 14.6 | 14.6 | -0.04 (-0.27%) | 78,300 |
| 11 Jan 2023 | MYR | 14.64 | 14.64 | 14.58 | 14.64 | 14.64 | +0.02 (+0.14%) | 34,300 |
| 10 Jan 2023 | MYR | 14.66 | 14.68 | 14.58 | 14.62 | 14.62 | +0.02 (+0.14%) | 36,500 |
| 9 Jan 2023 | MYR | 14.28 | 14.64 | 14.28 | 14.6 | 14.6 | +0.38 (+2.67%) | 158,800 |
| 6 Jan 2023 | MYR | 14.28 | 14.28 | 14.18 | 14.22 | 14.22 | +0.06 (+0.42%) | 10,000 |
| 5 Jan 2023 | MYR | 14.18 | 14.2 | 14.16 | 14.16 | 14.16 | -0.04 (-0.28%) | 19,600 |
| 4 Jan 2023 | MYR | 14 | 14.2 | 14 | 14.2 | 14.2 | +0.2 (+1.43%) | 900 |
