| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | MYR | 23.94 | 24.4 | 23.94 | 24.08 | 24.08 | +0.14 (+0.58%) | 153,700 |
| 25 Jun 2024 | MYR | 24 | 24.1 | 23.82 | 23.94 | 23.94 | +0.04 (+0.17%) | 114,200 |
| 24 Jun 2024 | MYR | 24.18 | 24.18 | 23.8 | 23.9 | 23.9 | -0.18 (-0.75%) | 193,300 |
| 21 Jun 2024 | MYR | 23.96 | 24.14 | 23.76 | 24.08 | 24.08 | +0.28 (+1.18%) | 659,700 |
| 20 Jun 2024 | MYR | 23.98 | 23.98 | 23.66 | 23.8 | 23.8 | +0.1 (+0.42%) | 124,600 |
| 19 Jun 2024 | MYR | 23.74 | 23.78 | 23.52 | 23.7 | 23.7 | -0.1 (-0.42%) | 232,600 |
| 18 Jun 2024 | MYR | 24 | 24 | 23.78 | 23.8 | 23.8 | -0.2 (-0.83%) | 273,200 |
| 14 Jun 2024 | MYR | 24.2 | 24.2 | 23.9 | 24 | 24 | -0.14 (-0.58%) | 227,400 |
| 13 Jun 2024 | MYR | 24.58 | 24.6 | 24.04 | 24.14 | 24.14 | -0.36 (-1.47%) | 284,600 |
| 12 Jun 2024 | MYR | 24.4 | 24.52 | 24.1 | 24.5 | 24.5 | +0.2 (+0.82%) | 300,600 |
| 11 Jun 2024 | MYR | 24.72 | 24.72 | 24.16 | 24.3 | 24.3 | -0.32 (-1.30%) | 397,000 |
| 10 Jun 2024 | MYR | 24.76 | 24.76 | 24.54 | 24.62 | 24.62 | 0.0 (0.0%) | 121,400 |
| 7 Jun 2024 | MYR | 24.64 | 25 | 24.56 | 24.62 | 24.62 | +0.12 (+0.49%) | 186,400 |
| 6 Jun 2024 | MYR | 24.1 | 24.56 | 23.86 | 24.5 | 24.5 | +0.4 (+1.66%) | 536,000 |
| 5 Jun 2024 | MYR | 25.04 | 25.12 | 24.1 | 24.1 | 24.1 | -1.04 (-4.14%) | 333,800 |
| 4 Jun 2024 | MYR | 25.28 | 25.28 | 25.02 | 25.14 | 25.14 | 0.0 (0.0%) | 368,900 |
| 31 May 2024 | MYR | 25.02 | 25.24 | 25.02 | 25.14 | 25.14 | +0.04 (+0.16%) | 1,150,400 |
| 30 May 2024 | MYR | 25.12 | 25.3 | 24.98 | 25.1 | 25.1 | -0.2 (-0.79%) | 315,900 |
| 29 May 2024 | MYR | 25.3 | 25.48 | 25.1 | 25.3 | 25.3 | -0.04 (-0.16%) | 242,800 |
| 28 May 2024 | MYR | 25.46 | 25.48 | 25.28 | 25.34 | 25.34 | -0.02 (-0.08%) | 239,100 |
| 27 May 2024 | MYR | 25.48 | 25.5 | 25.2 | 25.36 | 25.36 | -0.12 (-0.47%) | 518,900 |
| 24 May 2024 | MYR | 25.38 | 25.54 | 25.22 | 25.48 | 25.48 | +0.1 (+0.39%) | 315,700 |
| 23 May 2024 | MYR | 25.7 | 25.7 | 25.34 | 25.38 | 25.38 | -0.04 (-0.16%) | 316,200 |
| 21 May 2024 | MYR | 25.6 | 25.7 | 25.38 | 25.42 | 25.42 | -0.28 (-1.09%) | 159,200 |
| 20 May 2024 | MYR | 25.86 | 26.28 | 25.62 | 25.7 | 25.7 | -0.14 (-0.54%) | 643,300 |
| 17 May 2024 | MYR | 26.2 | 26.28 | 25.82 | 25.84 | 25.84 | -0.36 (-1.37%) | 191,300 |
| 16 May 2024 | MYR | 25.62 | 26.52 | 25.62 | 26.2 | 26.2 | +0.58 (+2.26%) | 294,200 |
| 15 May 2024 | MYR | 25.62 | 25.68 | 25.56 | 25.62 | 25.62 | 0.0 (0.0%) | 175,300 |
| 14 May 2024 | MYR | 25.36 | 25.72 | 25.3 | 25.62 | 25.62 | +0.26 (+1.03%) | 366,800 |
| 13 May 2024 | MYR | 25.78 | 25.78 | 25.3 | 25.36 | 25.36 | -0.04 (-0.16%) | 247,000 |
