| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | MYR | 21.7 | 21.78 | 21.7 | 21.78 | 21.78 | 0.0 (0.0%) | 1,100 |
| 18 May 2023 | MYR | 21.78 | 21.8 | 21.78 | 21.78 | 21.78 | 0.0 (0.0%) | 7,300 |
| 17 May 2023 | MYR | 21.82 | 21.82 | 21.78 | 21.78 | 21.78 | 0.0 (0.0%) | 25,600 |
| 16 May 2023 | MYR | 21.78 | 21.8 | 21.76 | 21.78 | 21.78 | 0.0 (0.0%) | 9,900 |
| 15 May 2023 | MYR | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.0 (0.0%) | 5,300 |
| 12 May 2023 | MYR | 21.78 | 21.78 | 21.72 | 21.78 | 21.78 | +0.16 (+0.74%) | 6,500 |
| 11 May 2023 | MYR | 21.74 | 21.76 | 21.62 | 21.62 | 21.62 | -0.14 (-0.64%) | 10,100 |
| 10 May 2023 | MYR | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | +0.06 (+0.28%) | 2,300 |
| 9 May 2023 | MYR | 21.66 | 21.7 | 21.66 | 21.7 | 21.7 | +0.04 (+0.18%) | 2,900 |
| 8 May 2023 | MYR | 21.6 | 21.66 | 21.6 | 21.66 | 21.66 | 0.0 (0.0%) | 400 |
| 5 May 2023 | MYR | 21.7 | 21.7 | 21.6 | 21.66 | 21.66 | +0.36 (+1.69%) | 9,300 |
| 3 May 2023 | MYR | 21.32 | 21.32 | 21.3 | 21.3 | 21.3 | -0.42 (-1.93%) | 5,200 |
| 2 May 2023 | MYR | 21.64 | 21.72 | 21.34 | 21.72 | 21.72 | -0.06 (-0.28%) | 8,400 |
| 28 Apr 2023 | MYR | 21.8 | 21.82 | 21.62 | 21.78 | 21.78 | -0.06 (-0.27%) | 6,100 |
| 27 Apr 2023 | MYR | 21.88 | 21.88 | 21.84 | 21.84 | 21.84 | 0.0 (0.0%) | 22,300 |
| 26 Apr 2023 | MYR | 21.74 | 21.86 | 21.74 | 21.84 | 21.84 | +0.24 (+1.11%) | 23,300 |
| 25 Apr 2023 | MYR | 21.58 | 21.64 | 21.5 | 21.6 | 21.6 | -0.04 (-0.18%) | 23,500 |
| 20 Apr 2023 | MYR | 21.8 | 21.8 | 21.64 | 21.64 | 21.64 | -0.14 (-0.64%) | 102,300 |
| 19 Apr 2023 | MYR | 21.8 | 21.8 | 21.78 | 21.78 | 21.78 | -0.02 (-0.09%) | 5,000 |
| 18 Apr 2023 | MYR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 1,500 |
| 17 Apr 2023 | MYR | 21.78 | 21.8 | 21.78 | 21.8 | 21.8 | 0.0 (0.0%) | 8,200 |
| 14 Apr 2023 | MYR | 21.76 | 21.8 | 21.76 | 21.8 | 21.8 | -0.06 (-0.27%) | 5,100 |
| 13 Apr 2023 | MYR | 21.8 | 21.88 | 21.8 | 21.86 | 21.86 | +0.08 (+0.37%) | 3,200 |
| 12 Apr 2023 | MYR | 21.82 | 21.82 | 21.52 | 21.78 | 21.78 | +0.06 (+0.28%) | 57,000 |
| 11 Apr 2023 | MYR | 21.28 | 21.76 | 21.2 | 21.72 | 21.72 | +0.5 (+2.36%) | 4,900 |
| 10 Apr 2023 | MYR | 21.16 | 21.22 | 21.16 | 21.22 | 21.22 | +0.08 (+0.38%) | 3,300 |
| 7 Apr 2023 | MYR | 21.44 | 21.44 | 21.12 | 21.14 | 21.14 | -0.3 (-1.40%) | 6,300 |
| 6 Apr 2023 | MYR | 21.22 | 21.44 | 21.22 | 21.44 | 21.44 | 0.0 (0.0%) | 500 |
| 5 Apr 2023 | MYR | 21.5 | 21.5 | 21.44 | 21.44 | 21.44 | +0.1 (+0.47%) | 3,100 |
| 4 Apr 2023 | MYR | 21.5 | 21.52 | 21.12 | 21.34 | 21.34 | -0.16 (-0.74%) | 13,400 |
