| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 19 Sep 2023 | MYR | 16 | 16.18 | 16 | 16.08 | 16.08 | +0.08 (+0.50%) | 3,600 |
| 18 Sep 2023 | MYR | 16 | 16.32 | 15.96 | 16 | 16 | 0.0 (0.0%) | 32,100 |
| 15 Sep 2023 | MYR | 16 | 16 | 15.88 | 16 | 16 | +0.1 (+0.63%) | 60,900 |
| 14 Sep 2023 | MYR | 16 | 16 | 15.9 | 15.9 | 15.9 | -0.1 (-0.63%) | 9,000 |
| 13 Sep 2023 | MYR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 7,500 |
| 12 Sep 2023 | MYR | 15.92 | 16 | 15.9 | 16 | 16 | 0.0 (0.0%) | 5,300 |
| 11 Sep 2023 | MYR | 16.12 | 16.18 | 16 | 16 | 16 | -0.08 (-0.50%) | 16,700 |
| 8 Sep 2023 | MYR | 16 | 16.2 | 16 | 16.08 | 16.08 | +0.08 (+0.50%) | 36,700 |
| 7 Sep 2023 | MYR | 15.88 | 16.1 | 15.88 | 16 | 16 | +0.06 (+0.38%) | 86,200 |
| 6 Sep 2023 | MYR | 16.1 | 16.1 | 15.88 | 15.94 | 15.94 | -0.06 (-0.38%) | 26,100 |
| 5 Sep 2023 | MYR | 16.2 | 16.2 | 15.88 | 16 | 16 | -0.24 (-1.48%) | 36,300 |
| 4 Sep 2023 | MYR | 16.3 | 16.34 | 16.02 | 16.24 | 16.24 | -0.06 (-0.37%) | 24,500 |
| 1 Sep 2023 | MYR | 16.48 | 16.5 | 16.28 | 16.3 | 16.3 | -0.1 (-0.61%) | 9,700 |
| 30 Aug 2023 | MYR | 16.2 | 16.5 | 16.2 | 16.4 | 16.4 | +0.2 (+1.23%) | 25,300 |
| 29 Aug 2023 | MYR | 15.88 | 16.2 | 15.88 | 16.2 | 16.2 | +0.4 (+2.53%) | 37,800 |
| 28 Aug 2023 | MYR | 15.8 | 15.9 | 15.8 | 15.8 | 15.8 | -0.22 (-1.37%) | 32,900 |
