| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | MYR | 22.88 | 23 | 22.88 | 22.92 | 22.92 | +0.04 (+0.17%) | 542,400 |
| 24 Apr 2024 | MYR | 23 | 23 | 22.7 | 22.88 | 22.88 | +0.12 (+0.53%) | 946,700 |
| 23 Apr 2024 | MYR | 22.96 | 23.18 | 22.62 | 22.76 | 22.76 | -0.14 (-0.61%) | 1,218,000 |
| 22 Apr 2024 | MYR | 22.86 | 23 | 22.86 | 22.9 | 22.9 | +0.04 (+0.17%) | 632,300 |
| 19 Apr 2024 | MYR | 22.88 | 23 | 22.7 | 22.86 | 22.86 | +0.16 (+0.70%) | 1,200,200 |
| 18 Apr 2024 | MYR | 22.54 | 22.82 | 22.54 | 22.7 | 22.7 | +0.04 (+0.18%) | 616,000 |
| 17 Apr 2024 | MYR | 22.86 | 22.86 | 22.3 | 22.66 | 22.66 | -0.24 (-1.05%) | 444,400 |
| 16 Apr 2024 | MYR | 22.9 | 22.94 | 22.88 | 22.9 | 22.9 | 0.0 (0.0%) | 539,000 |
| 15 Apr 2024 | MYR | 22.72 | 22.98 | 22.72 | 22.9 | 22.9 | +0.12 (+0.53%) | 787,700 |
| 12 Apr 2024 | MYR | 23.1 | 23.1 | 22.76 | 22.78 | 22.78 | -0.22 (-0.96%) | 880,000 |
| 9 Apr 2024 | MYR | 23.22 | 23.22 | 23 | 23 | 23 | -0.02 (-0.09%) | 773,600 |
| 8 Apr 2024 | MYR | 22.98 | 23.1 | 22.96 | 23.02 | 23.02 | +0.2 (+0.88%) | 548,100 |
| 5 Apr 2024 | MYR | 22.76 | 22.88 | 22.76 | 22.82 | 22.82 | +0.04 (+0.18%) | 954,000 |
| 4 Apr 2024 | MYR | 22.88 | 22.92 | 22.72 | 22.78 | 22.78 | 0.0 (0.0%) | 1,354,100 |
| 3 Apr 2024 | MYR | 22.8 | 22.88 | 22.52 | 22.78 | 22.78 | -0.02 (-0.09%) | 1,086,000 |
| 2 Apr 2024 | MYR | 22.44 | 22.8 | 22.24 | 22.8 | 22.8 | +0.22 (+0.97%) | 1,210,200 |
| 1 Apr 2024 | MYR | 22.46 | 22.66 | 22.46 | 22.58 | 22.58 | +0.14 (+0.62%) | 239,300 |
| 29 Mar 2024 | MYR | 22.12 | 22.5 | 22.08 | 22.44 | 22.44 | +0.14 (+0.63%) | 525,900 |
| 27 Mar 2024 | MYR | 22.42 | 22.42 | 22.1 | 22.3 | 22.3 | -0.04 (-0.18%) | 795,200 |
| 26 Mar 2024 | MYR | 22.08 | 22.4 | 22.04 | 22.34 | 22.34 | -0.06 (-0.27%) | 1,334,100 |
| 25 Mar 2024 | MYR | 21.98 | 22.42 | 21.98 | 22.4 | 22.4 | 0.0 (0.0%) | 850,200 |
| 22 Mar 2024 | MYR | 22.4 | 22.52 | 22.26 | 22.4 | 22.4 | +0.1 (+0.45%) | 1,051,100 |
| 21 Mar 2024 | MYR | 22.1 | 22.38 | 22.02 | 22.3 | 22.3 | +0.26 (+1.18%) | 1,653,100 |
| 20 Mar 2024 | MYR | 22.04 | 22.22 | 21.98 | 22.04 | 22.04 | +0.1 (+0.46%) | 1,378,800 |
| 19 Mar 2024 | MYR | 21.92 | 22 | 21.7 | 21.94 | 21.94 | -0.08 (-0.36%) | 1,047,900 |
| 18 Mar 2024 | MYR | 21.92 | 22.14 | 21.9 | 22.02 | 22.02 | +0.02 (+0.09%) | 889,700 |
| 15 Mar 2024 | MYR | 22 | 22.14 | 21.88 | 22 | 22 | +0.02 (+0.09%) | 2,351,200 |
| 14 Mar 2024 | MYR | 21.8 | 21.98 | 21.78 | 21.98 | 21.98 | +0.16 (+0.73%) | 1,942,700 |
| 13 Mar 2024 | MYR | 22.04 | 22.16 | 21.82 | 21.82 | 21.82 | -0.32 (-1.45%) | 1,280,400 |
| 12 Mar 2024 | MYR | 22 | 22.3 | 21.96 | 22.14 | 22.14 | +0.04 (+0.18%) | 1,802,400 |
