| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | MYR | 16.42 | 16.46 | 16.38 | 16.4 | 16.4 | -0.04 (-0.24%) | 31,000 |
| 15 Aug 2023 | MYR | 16.5 | 16.5 | 16.42 | 16.44 | 16.44 | -0.06 (-0.36%) | 15,300 |
| 14 Aug 2023 | MYR | 16.48 | 16.56 | 16.46 | 16.5 | 16.5 | +0.1 (+0.61%) | 14,500 |
| 11 Aug 2023 | MYR | 16.4 | 16.46 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 10,200 |
| 10 Aug 2023 | MYR | 16.34 | 16.48 | 16.34 | 16.4 | 16.4 | +0.06 (+0.37%) | 10,000 |
| 9 Aug 2023 | MYR | 16.5 | 16.54 | 16.22 | 16.34 | 16.34 | -0.2 (-1.21%) | 19,600 |
| 8 Aug 2023 | MYR | 16.5 | 16.54 | 16.38 | 16.54 | 16.54 | +0.04 (+0.24%) | 16,000 |
| 7 Aug 2023 | MYR | 16.4 | 16.5 | 16.38 | 16.5 | 16.5 | +0.04 (+0.24%) | 9,400 |
| 4 Aug 2023 | MYR | 16.22 | 16.5 | 16.22 | 16.46 | 16.46 | +0.24 (+1.48%) | 27,700 |
| 3 Aug 2023 | MYR | 16.28 | 16.4 | 16.14 | 16.22 | 16.22 | -0.08 (-0.49%) | 76,300 |
| 2 Aug 2023 | MYR | 16.42 | 16.46 | 16.3 | 16.3 | 16.3 | -0.18 (-1.09%) | 22,600 |
| 1 Aug 2023 | MYR | 16.62 | 16.62 | 16.48 | 16.48 | 16.48 | -0.14 (-0.84%) | 31,200 |
| 31 Jul 2023 | MYR | 16.8 | 16.82 | 16.62 | 16.62 | 16.62 | -0.16 (-0.95%) | 41,700 |
| 28 Jul 2023 | MYR | 16.52 | 16.78 | 16.4 | 16.78 | 16.78 | +0.26 (+1.57%) | 37,700 |
| 27 Jul 2023 | MYR | 16.76 | 16.78 | 16.52 | 16.52 | 16.52 | +0.16 (+0.98%) | 29,800 |
| 26 Jul 2023 | MYR | 16.56 | 16.56 | 16.32 | 16.36 | 16.36 | -0.2 (-1.21%) | 66,400 |
| 25 Jul 2023 | MYR | 16.8 | 16.8 | 16.5 | 16.56 | 16.56 | -0.24 (-1.43%) | 100,500 |
| 24 Jul 2023 | MYR | 16.6 | 16.9 | 16.6 | 16.8 | 16.8 | +0.24 (+1.45%) | 72,400 |
| 21 Jul 2023 | MYR | 16.22 | 17.1 | 16.22 | 16.56 | 16.56 | +0.58 (+3.63%) | 640,000 |
| 20 Jul 2023 | MYR | 15.84 | 16.04 | 15.84 | 15.98 | 15.98 | +0.28 (+1.78%) | 93,700 |
| 18 Jul 2023 | MYR | 15.98 | 15.98 | 15.7 | 15.7 | 15.7 | -0.16 (-1.01%) | 9,600 |
| 17 Jul 2023 | MYR | 16.02 | 16.02 | 15.6 | 15.86 | 15.86 | -0.14 (-0.88%) | 33,800 |
| 14 Jul 2023 | MYR | 15.68 | 16.02 | 15.6 | 16 | 16 | +0.42 (+2.70%) | 130,600 |
| 13 Jul 2023 | MYR | 15.4 | 15.72 | 15.4 | 15.58 | 15.58 | +0.22 (+1.43%) | 81,700 |
| 12 Jul 2023 | MYR | 15 | 15.36 | 14.96 | 15.36 | 15.36 | +0.36 (+2.40%) | 47,500 |
| 11 Jul 2023 | MYR | 15 | 15.02 | 14.98 | 15 | 15 | +0.02 (+0.13%) | 15,500 |
| 10 Jul 2023 | MYR | 14.96 | 15 | 14.96 | 14.98 | 14.98 | +0.08 (+0.54%) | 23,600 |
| 7 Jul 2023 | MYR | 14.9 | 14.9 | 14.86 | 14.9 | 14.9 | 0.0 (0.0%) | 10,000 |
| 6 Jul 2023 | MYR | 14.9 | 14.96 | 14.84 | 14.9 | 14.9 | 0.0 (0.0%) | 45,100 |
| 5 Jul 2023 | MYR | 14.88 | 14.92 | 14.86 | 14.9 | 14.9 | +0.02 (+0.13%) | 38,100 |
