| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2023 | MYR | 16.6 | 16.6 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 94,000 |
| 5 Oct 2023 | MYR | 16.42 | 16.54 | 16.42 | 16.48 | 16.48 | -0.02 (-0.12%) | 69,400 |
| 4 Oct 2023 | MYR | 16.64 | 16.66 | 16.44 | 16.5 | 16.5 | -0.24 (-1.43%) | 337,200 |
| 3 Oct 2023 | MYR | 16.82 | 16.9 | 16.66 | 16.74 | 16.74 | -0.06 (-0.36%) | 66,300 |
| 2 Oct 2023 | MYR | 16.7 | 16.84 | 16.68 | 16.8 | 16.8 | +0.16 (+0.96%) | 138,000 |
| 29 Sep 2023 | MYR | 16.9 | 16.92 | 16.64 | 16.64 | 16.64 | -0.26 (-1.54%) | 169,300 |
| 27 Sep 2023 | MYR | 16.98 | 16.98 | 16.88 | 16.9 | 16.9 | -0.1 (-0.59%) | 78,300 |
| 26 Sep 2023 | MYR | 17 | 17.3 | 16.9 | 17 | 17 | -0.1 (-0.58%) | 75,500 |
| 25 Sep 2023 | MYR | 17.2 | 17.38 | 17.08 | 17.1 | 17.1 | -0.1 (-0.58%) | 156,600 |
| 22 Sep 2023 | MYR | 17.22 | 17.38 | 17.18 | 17.2 | 17.2 | -0.08 (-0.46%) | 125,400 |
| 21 Sep 2023 | MYR | 17.3 | 17.44 | 17.24 | 17.28 | 17.28 | -0.08 (-0.46%) | 160,700 |
| 20 Sep 2023 | MYR | 17.3 | 17.46 | 17.3 | 17.36 | 17.36 | +0.06 (+0.35%) | 124,200 |
| 19 Sep 2023 | MYR | 17.14 | 17.3 | 17.08 | 17.3 | 17.3 | 0.0 (0.0%) | 410,600 |
| 18 Sep 2023 | MYR | 17 | 17.34 | 16.9 | 17.3 | 17.3 | +0.24 (+1.41%) | 846,300 |
| 15 Sep 2023 | MYR | 16.42 | 17.06 | 16.42 | 17.06 | 17.06 | +0.6 (+3.65%) | 874,600 |
| 14 Sep 2023 | MYR | 16.32 | 16.8 | 16.32 | 16.46 | 16.46 | +0.14 (+0.86%) | 270,500 |
| 13 Sep 2023 | MYR | 16.1 | 16.36 | 16.1 | 16.32 | 16.32 | +0.18 (+1.12%) | 161,800 |
| 12 Sep 2023 | MYR | 16 | 16.2 | 16 | 16.14 | 16.14 | +0.14 (+0.88%) | 107,000 |
| 11 Sep 2023 | MYR | 16 | 16.1 | 15.92 | 16 | 16 | +0.1 (+0.63%) | 494,600 |
| 8 Sep 2023 | MYR | 16 | 16 | 15.88 | 15.9 | 15.9 | -0.04 (-0.25%) | 121,200 |
| 7 Sep 2023 | MYR | 15.92 | 15.94 | 15.84 | 15.94 | 15.94 | -0.02 (-0.13%) | 186,500 |
| 6 Sep 2023 | MYR | 16 | 16 | 15.94 | 15.96 | 15.96 | +0.04 (+0.25%) | 48,400 |
| 5 Sep 2023 | MYR | 15.92 | 16 | 15.9 | 15.92 | 15.92 | 0.0 (0.0%) | 60,100 |
| 4 Sep 2023 | MYR | 15.9 | 16.1 | 15.88 | 15.92 | 15.92 | +0.02 (+0.13%) | 202,300 |
| 1 Sep 2023 | MYR | 15.84 | 15.92 | 15.84 | 15.9 | 15.9 | +0.06 (+0.38%) | 103,200 |
| 30 Aug 2023 | MYR | 16 | 16 | 15.84 | 15.84 | 15.84 | -0.18 (-1.12%) | 189,200 |
| 29 Aug 2023 | MYR | 15.92 | 16.04 | 15.86 | 16.02 | 16.02 | +0.18 (+1.14%) | 266,900 |
| 28 Aug 2023 | MYR | 15.86 | 15.92 | 15.82 | 15.84 | 15.84 | -0.06 (-0.38%) | 118,400 |
| 25 Aug 2023 | MYR | 15.9 | 16.04 | 15.8 | 15.9 | 15.9 | -0.14 (-0.87%) | 71,700 |
| 24 Aug 2023 | MYR | 15.86 | 16.04 | 15.86 | 16.04 | 16.04 | +0.04 (+0.25%) | 52,100 |
