| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | MYR | 16.02 | 16.08 | 16.02 | 16.04 | 16.04 | +0.02 (+0.12%) | 11,300 |
| 31 Oct 2023 | MYR | 15.98 | 16.08 | 15.88 | 16.02 | 16.02 | +0.16 (+1.01%) | 28,400 |
| 30 Oct 2023 | MYR | 15.98 | 15.98 | 15.86 | 15.86 | 15.86 | 0.0 (0.0%) | 13,200 |
| 27 Oct 2023 | MYR | 15.86 | 15.94 | 15.86 | 15.86 | 15.86 | -0.04 (-0.25%) | 13,100 |
| 26 Oct 2023 | MYR | 15.98 | 16 | 15.86 | 15.9 | 15.9 | -0.08 (-0.50%) | 16,400 |
| 25 Oct 2023 | MYR | 16 | 16.08 | 15.98 | 15.98 | 15.98 | +0.02 (+0.13%) | 23,100 |
| 24 Oct 2023 | MYR | 16 | 16 | 15.92 | 15.96 | 15.96 | -0.02 (-0.13%) | 16,300 |
| 23 Oct 2023 | MYR | 15.8 | 15.98 | 15.8 | 15.98 | 15.98 | +0.02 (+0.13%) | 16,700 |
| 20 Oct 2023 | MYR | 15.8 | 15.98 | 15.78 | 15.96 | 15.96 | +0.08 (+0.50%) | 28,600 |
| 19 Oct 2023 | MYR | 15.84 | 15.9 | 15.82 | 15.88 | 15.88 | +0.08 (+0.51%) | 7,700 |
| 18 Oct 2023 | MYR | 15.9 | 15.92 | 15.78 | 15.8 | 15.8 | -0.1 (-0.63%) | 40,400 |
| 17 Oct 2023 | MYR | 15.9 | 15.92 | 15.86 | 15.9 | 15.9 | 0.0 (0.0%) | 29,500 |
| 16 Oct 2023 | MYR | 15.86 | 15.9 | 15.86 | 15.9 | 15.9 | +0.02 (+0.13%) | 30,600 |
| 13 Oct 2023 | MYR | 15.86 | 15.92 | 15.82 | 15.88 | 15.88 | +0.02 (+0.13%) | 20,000 |
| 12 Oct 2023 | MYR | 15.8 | 15.92 | 15.8 | 15.86 | 15.86 | +0.06 (+0.38%) | 4,700 |
| 11 Oct 2023 | MYR | 15.8 | 15.96 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 8,100 |
| 10 Oct 2023 | MYR | 15.94 | 15.96 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 6,500 |
| 9 Oct 2023 | MYR | 15.9 | 15.9 | 15.8 | 15.8 | 15.8 | -0.06 (-0.38%) | 4,100 |
| 6 Oct 2023 | MYR | 15.98 | 16 | 15.86 | 15.86 | 15.86 | -0.12 (-0.75%) | 12,500 |
| 5 Oct 2023 | MYR | 16 | 16 | 15.84 | 15.98 | 15.98 | +0.04 (+0.25%) | 12,100 |
| 4 Oct 2023 | MYR | 15.88 | 16 | 15.86 | 15.94 | 15.94 | +0.08 (+0.50%) | 12,400 |
| 3 Oct 2023 | MYR | 15.88 | 15.88 | 15.86 | 15.86 | 15.86 | 0.0 (0.0%) | 1,300 |
| 2 Oct 2023 | MYR | 16 | 16 | 15.84 | 15.86 | 15.86 | -0.04 (-0.25%) | 16,100 |
| 29 Sep 2023 | MYR | 15.94 | 15.94 | 15.82 | 15.9 | 15.9 | -0.18 (-1.12%) | 72,000 |
| 27 Sep 2023 | MYR | 16 | 16.08 | 16 | 16.08 | 16.08 | +0.08 (+0.50%) | 7,600 |
| 26 Sep 2023 | MYR | 15.98 | 16.08 | 15.92 | 16 | 16 | +0.02 (+0.13%) | 29,000 |
| 25 Sep 2023 | MYR | 15.98 | 15.98 | 15.9 | 15.98 | 15.98 | -0.02 (-0.13%) | 32,400 |
| 22 Sep 2023 | MYR | 16.1 | 16.1 | 15.98 | 16 | 16 | -0.08 (-0.50%) | 10,800 |
| 21 Sep 2023 | MYR | 16.08 | 16.08 | 16 | 16.08 | 16.08 | -0.02 (-0.12%) | 6,600 |
| 20 Sep 2023 | MYR | 16.08 | 16.1 | 16.02 | 16.1 | 16.1 | +0.02 (+0.12%) | 38,400 |
