| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | MYR | 19.54 | 19.7 | 19.54 | 19.7 | 19.7 | 0.0 (0.0%) | 700 |
| 19 Sep 2024 | MYR | 19.58 | 19.7 | 19.5 | 19.7 | 19.7 | +0.1 (+0.51%) | 15,700 |
| 18 Sep 2024 | MYR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 30,900 |
| 17 Sep 2024 | MYR | 19.5 | 19.6 | 19.46 | 19.6 | 19.6 | +0.14 (+0.72%) | 39,900 |
| 13 Sep 2024 | MYR | 19.5 | 19.52 | 19.46 | 19.46 | 19.46 | -0.06 (-0.31%) | 51,700 |
| 12 Sep 2024 | MYR | 19.5 | 19.52 | 19.46 | 19.52 | 19.52 | +0.02 (+0.10%) | 3,600 |
| 11 Sep 2024 | MYR | 19.46 | 19.5 | 19.46 | 19.5 | 19.5 | -0.02 (-0.10%) | 1,200 |
| 10 Sep 2024 | MYR | 19.46 | 19.52 | 19.46 | 19.52 | 19.52 | +0.02 (+0.10%) | 800 |
| 9 Sep 2024 | MYR | 19.52 | 19.52 | 19.46 | 19.5 | 19.5 | -0.02 (-0.10%) | 15,000 |
| 6 Sep 2024 | MYR | 19.7 | 19.7 | 19.5 | 19.52 | 19.52 | -0.14 (-0.71%) | 2,400 |
| 5 Sep 2024 | MYR | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.0 (0.0%) | 8,900 |
| 4 Sep 2024 | MYR | 19.7 | 19.7 | 19.66 | 19.66 | 19.66 | 0.0 (0.0%) | 4,100 |
| 3 Sep 2024 | MYR | 19.62 | 19.66 | 19.62 | 19.66 | 19.66 | +0.04 (+0.20%) | 2,000 |
| 2 Sep 2024 | MYR | 19.6 | 19.62 | 19.6 | 19.62 | 19.62 | +0.02 (+0.10%) | 2,400 |
| 30 Aug 2024 | MYR | 19.58 | 19.6 | 19.58 | 19.6 | 19.6 | +0.02 (+0.10%) | 5,300 |
| 29 Aug 2024 | MYR | 19.58 | 19.58 | 19.52 | 19.58 | 19.58 | 0.0 (0.0%) | 2,200 |
| 28 Aug 2024 | MYR | 19.58 | 19.6 | 19.58 | 19.58 | 19.58 | +0.02 (+0.10%) | 1,700 |
| 27 Aug 2024 | MYR | 19.58 | 19.58 | 19.56 | 19.56 | 19.56 | 0.0 (0.0%) | 1,800 |
| 26 Aug 2024 | MYR | 19.52 | 19.56 | 19.48 | 19.56 | 19.56 | +0.08 (+0.41%) | 45,600 |
| 23 Aug 2024 | MYR | 19.5 | 19.52 | 19.48 | 19.48 | 19.48 | 0.0 (0.0%) | 5,200 |
| 22 Aug 2024 | MYR | 19.48 | 19.5 | 19.48 | 19.48 | 19.48 | +0.02 (+0.10%) | 5,800 |
| 21 Aug 2024 | MYR | 19.4 | 19.46 | 19.4 | 19.46 | 19.46 | +0.04 (+0.21%) | 1,400 |
| 20 Aug 2024 | MYR | 19.46 | 19.46 | 19.4 | 19.42 | 19.42 | -0.16 (-0.82%) | 21,500 |
| 19 Aug 2024 | MYR | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | +0.02 (+0.10%) | 2,000 |
| 16 Aug 2024 | MYR | 19.32 | 19.56 | 19.32 | 19.56 | 19.56 | +0.06 (+0.31%) | 7,300 |
| 15 Aug 2024 | MYR | 19.44 | 19.5 | 19.44 | 19.5 | 19.5 | +0.1 (+0.52%) | 6,800 |
| 14 Aug 2024 | MYR | 19.5 | 19.5 | 19.4 | 19.4 | 19.4 | -0.2 (-1.02%) | 400 |
| 13 Aug 2024 | MYR | 19.42 | 19.6 | 19.42 | 19.6 | 19.6 | +0.1 (+0.51%) | 6,400 |
| 12 Aug 2024 | MYR | 19.48 | 19.5 | 19.46 | 19.5 | 19.5 | 0.0 (0.0%) | 10,000 |
| 9 Aug 2024 | MYR | 19.52 | 19.52 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 1,000 |
