| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | MYR | 14.96 | 15 | 14.86 | 14.88 | 14.88 | -0.02 (-0.13%) | 27,500 |
| 3 Jul 2023 | MYR | 14.86 | 15 | 14.86 | 14.9 | 14.9 | +0.04 (+0.27%) | 15,900 |
| 30 Jun 2023 | MYR | 15 | 15.02 | 14.86 | 14.86 | 14.86 | -0.06 (-0.40%) | 11,700 |
| 28 Jun 2023 | MYR | 14.9 | 14.92 | 14.84 | 14.92 | 14.92 | +0.02 (+0.13%) | 34,400 |
| 27 Jun 2023 | MYR | 15 | 15 | 14.84 | 14.9 | 14.9 | -0.02 (-0.13%) | 36,500 |
| 26 Jun 2023 | MYR | 15 | 15 | 14.92 | 14.92 | 14.92 | -0.08 (-0.53%) | 22,200 |
| 23 Jun 2023 | MYR | 14.98 | 15 | 14.96 | 15 | 15 | +0.02 (+0.13%) | 154,300 |
| 22 Jun 2023 | MYR | 15 | 15.1 | 14.96 | 14.98 | 14.98 | 0.0 (0.0%) | 9,700 |
| 21 Jun 2023 | MYR | 14.84 | 15.08 | 14.78 | 14.98 | 14.98 | +0.14 (+0.94%) | 51,500 |
| 20 Jun 2023 | MYR | 15.1 | 15.1 | 14.8 | 14.84 | 14.84 | -0.26 (-1.72%) | 10,100 |
| 19 Jun 2023 | MYR | 14.88 | 15.1 | 14.88 | 15.1 | 15.1 | +0.22 (+1.48%) | 51,900 |
| 16 Jun 2023 | MYR | 14.72 | 15 | 14.72 | 14.88 | 14.88 | -0.1 (-0.67%) | 28,700 |
| 15 Jun 2023 | MYR | 14.7 | 15 | 14.7 | 14.98 | 14.98 | +0.36 (+2.46%) | 54,400 |
| 14 Jun 2023 | MYR | 14.7 | 14.72 | 14.62 | 14.62 | 14.62 | -0.04 (-0.27%) | 45,400 |
| 13 Jun 2023 | MYR | 14.66 | 14.7 | 14.64 | 14.66 | 14.66 | -0.04 (-0.27%) | 17,300 |
| 12 Jun 2023 | MYR | 14.7 | 14.78 | 14.6 | 14.7 | 14.7 | 0.0 (0.0%) | 63,100 |
| 9 Jun 2023 | MYR | 14.76 | 14.76 | 14.66 | 14.7 | 14.7 | -0.06 (-0.41%) | 31,100 |
| 8 Jun 2023 | MYR | 14.74 | 14.9 | 14.72 | 14.76 | 14.76 | +0.04 (+0.27%) | 38,800 |
| 7 Jun 2023 | MYR | 14.78 | 14.78 | 14.7 | 14.72 | 14.72 | -0.04 (-0.27%) | 21,000 |
| 6 Jun 2023 | MYR | 14.7 | 14.8 | 14.7 | 14.76 | 14.76 | +0.06 (+0.41%) | 9,900 |
| 2 Jun 2023 | MYR | 14.86 | 14.86 | 14.66 | 14.7 | 14.7 | -0.12 (-0.81%) | 14,600 |
| 1 Jun 2023 | MYR | 14.84 | 14.84 | 14.82 | 14.82 | 14.82 | -0.04 (-0.27%) | 4,100 |
| 31 May 2023 | MYR | 14.98 | 15.26 | 14.76 | 14.86 | 14.86 | +0.58 (+4.06%) | 112,200 |
| 30 May 2023 | MYR | 14.26 | 14.3 | 14.24 | 14.28 | 14.28 | +0.06 (+0.42%) | 11,500 |
| 29 May 2023 | MYR | 14.26 | 14.26 | 14.16 | 14.22 | 14.22 | -0.02 (-0.14%) | 18,800 |
| 26 May 2023 | MYR | 14.5 | 14.5 | 14.14 | 14.24 | 14.24 | +0.02 (+0.14%) | 36,000 |
| 25 May 2023 | MYR | 14.16 | 14.5 | 14.1 | 14.22 | 14.22 | +0.02 (+0.14%) | 21,400 |
| 24 May 2023 | MYR | 14.54 | 14.54 | 14.14 | 14.2 | 14.2 | -0.34 (-2.34%) | 76,700 |
| 23 May 2023 | MYR | 14.72 | 14.72 | 14.5 | 14.54 | 14.54 | -0.08 (-0.55%) | 73,700 |
| 22 May 2023 | MYR | 14.62 | 14.86 | 14.62 | 14.62 | 14.62 | 0.0 (0.0%) | 36,100 |
