| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | MYR | 25.76 | 26.48 | 25.6 | 26.1 | 26.1 | +0.34 (+1.32%) | 577,100 |
| 23 Apr 2024 | MYR | 25.7 | 25.76 | 25.4 | 25.76 | 25.76 | +0.06 (+0.23%) | 415,500 |
| 22 Apr 2024 | MYR | 25.5 | 25.74 | 25.4 | 25.7 | 25.7 | +0.3 (+1.18%) | 411,100 |
| 19 Apr 2024 | MYR | 25.08 | 25.5 | 24.9 | 25.4 | 25.4 | +0.4 (+1.60%) | 356,300 |
| 18 Apr 2024 | MYR | 25 | 25.14 | 25 | 25 | 25 | 0.0 (0.0%) | 385,300 |
| 17 Apr 2024 | MYR | 25.02 | 25.18 | 24.64 | 25 | 25 | 0.0 (0.0%) | 245,500 |
| 16 Apr 2024 | MYR | 24.84 | 25.12 | 24.84 | 25 | 25 | +0.16 (+0.64%) | 523,200 |
| 15 Apr 2024 | MYR | 24.6 | 25 | 24.48 | 24.84 | 24.84 | +0.04 (+0.16%) | 658,300 |
| 12 Apr 2024 | MYR | 24.34 | 24.94 | 24.34 | 24.8 | 24.8 | +0.48 (+1.97%) | 215,600 |
| 9 Apr 2024 | MYR | 24.2 | 24.46 | 24.18 | 24.32 | 24.32 | +0.16 (+0.66%) | 180,200 |
| 8 Apr 2024 | MYR | 23.88 | 24.44 | 23.88 | 24.16 | 24.16 | +0.36 (+1.51%) | 413,500 |
| 5 Apr 2024 | MYR | 23.8 | 24.14 | 23.66 | 23.8 | 23.8 | +0.38 (+1.62%) | 622,700 |
| 4 Apr 2024 | MYR | 23.2 | 23.66 | 23.2 | 23.42 | 23.42 | +0.22 (+0.95%) | 351,200 |
| 3 Apr 2024 | MYR | 23.62 | 23.7 | 23.04 | 23.2 | 23.2 | -0.44 (-1.86%) | 1,179,800 |
| 2 Apr 2024 | MYR | 24 | 24 | 23.62 | 23.64 | 23.64 | -0.34 (-1.42%) | 388,500 |
| 1 Apr 2024 | MYR | 24 | 24.38 | 23.98 | 23.98 | 23.98 | 0.0 (0.0%) | 92,100 |
| 29 Mar 2024 | MYR | 24.5 | 24.56 | 23.96 | 23.98 | 23.98 | -0.52 (-2.12%) | 181,300 |
| 27 Mar 2024 | MYR | 24.32 | 24.52 | 24.08 | 24.5 | 24.5 | +0.2 (+0.82%) | 334,300 |
| 26 Mar 2024 | MYR | 24.78 | 24.78 | 24.22 | 24.3 | 24.3 | -0.4 (-1.62%) | 457,300 |
| 25 Mar 2024 | MYR | 24.7 | 24.72 | 24.68 | 24.7 | 24.7 | 0.0 (0.0%) | 61,200 |
| 22 Mar 2024 | MYR | 24.52 | 24.72 | 24.52 | 24.7 | 24.7 | +0.22 (+0.90%) | 231,000 |
| 21 Mar 2024 | MYR | 24.6 | 24.76 | 24.48 | 24.48 | 24.48 | -0.02 (-0.08%) | 325,500 |
| 20 Mar 2024 | MYR | 24.08 | 24.88 | 24.08 | 24.5 | 24.5 | +0.28 (+1.16%) | 620,900 |
| 19 Mar 2024 | MYR | 24.2 | 24.24 | 24 | 24.22 | 24.22 | +0.24 (+1.00%) | 409,200 |
| 18 Mar 2024 | MYR | 24.1 | 24.1 | 23.94 | 23.98 | 23.98 | -0.02 (-0.08%) | 330,200 |
| 15 Mar 2024 | MYR | 24.14 | 24.3 | 23.96 | 24 | 24 | -0.02 (-0.08%) | 412,800 |
| 14 Mar 2024 | MYR | 24.38 | 24.38 | 23.92 | 24.02 | 24.02 | +0.02 (+0.08%) | 715,800 |
| 13 Mar 2024 | MYR | 24.02 | 24.1 | 23.9 | 24 | 24 | -0.02 (-0.08%) | 888,200 |
| 12 Mar 2024 | MYR | 23.92 | 24.2 | 23.92 | 24.02 | 24.02 | +0.06 (+0.25%) | 160,700 |
| 11 Mar 2024 | MYR | 23.94 | 24.38 | 23.86 | 23.96 | 23.96 | +0.02 (+0.08%) | 139,400 |
