| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | MYR | 15.96 | 16.28 | 15.92 | 16.18 | 16.18 | +0.2 (+1.25%) | 151,000 |
| 31 Mar 2023 | MYR | 16.04 | 16.14 | 15.96 | 15.98 | 15.98 | -0.04 (-0.25%) | 71,500 |
| 30 Mar 2023 | MYR | 16.28 | 16.28 | 15.98 | 16.02 | 16.02 | -0.08 (-0.50%) | 100,000 |
| 29 Mar 2023 | MYR | 15.6 | 16.3 | 15.6 | 16.1 | 16.1 | +0.54 (+3.47%) | 202,500 |
| 28 Mar 2023 | MYR | 14.7 | 15.7 | 14.7 | 15.56 | 15.56 | +0.88 (+5.99%) | 184,500 |
| 27 Mar 2023 | MYR | 14.78 | 14.82 | 14.64 | 14.68 | 14.68 | -0.08 (-0.54%) | 51,500 |
| 24 Mar 2023 | MYR | 14.86 | 14.96 | 14.72 | 14.76 | 14.76 | -0.1 (-0.67%) | 46,200 |
| 23 Mar 2023 | MYR | 14.8 | 14.94 | 14.72 | 14.86 | 14.86 | +0.06 (+0.41%) | 68,200 |
| 22 Mar 2023 | MYR | 14.64 | 14.98 | 14.64 | 14.8 | 14.8 | +0.2 (+1.37%) | 105,700 |
| 21 Mar 2023 | MYR | 14.42 | 14.66 | 14.42 | 14.6 | 14.6 | +0.3 (+2.10%) | 95,600 |
| 20 Mar 2023 | MYR | 14.64 | 14.64 | 14.3 | 14.3 | 14.3 | -0.34 (-2.32%) | 92,700 |
| 17 Mar 2023 | MYR | 14.76 | 14.8 | 14.6 | 14.64 | 14.64 | +0.04 (+0.27%) | 68,900 |
| 16 Mar 2023 | MYR | 14.86 | 14.86 | 14.58 | 14.6 | 14.6 | -0.28 (-1.88%) | 55,500 |
| 15 Mar 2023 | MYR | 14.76 | 14.96 | 14.76 | 14.88 | 14.88 | +0.22 (+1.50%) | 77,400 |
| 14 Mar 2023 | MYR | 14.9 | 14.94 | 14.6 | 14.66 | 14.66 | -0.24 (-1.61%) | 86,600 |
| 13 Mar 2023 | MYR | 14.9 | 14.98 | 14.7 | 14.9 | 14.9 | -0.08 (-0.53%) | 95,600 |
| 10 Mar 2023 | MYR | 14.74 | 15.1 | 14.7 | 14.98 | 14.98 | +0.26 (+1.77%) | 102,300 |
| 9 Mar 2023 | MYR | 14.56 | 14.84 | 14.56 | 14.72 | 14.72 | +0.18 (+1.24%) | 310,300 |
| 8 Mar 2023 | MYR | 14.54 | 14.56 | 14.5 | 14.54 | 14.54 | +0.02 (+0.14%) | 195,500 |
| 7 Mar 2023 | MYR | 14.3 | 14.56 | 14.1 | 14.52 | 14.52 | +0.56 (+4.01%) | 483,300 |
| 6 Mar 2023 | MYR | 13.88 | 14 | 13.88 | 13.96 | 13.96 | +0.16 (+1.16%) | 24,700 |
| 3 Mar 2023 | MYR | 13.6 | 13.86 | 13.6 | 13.8 | 13.8 | +0.12 (+0.88%) | 21,200 |
| 2 Mar 2023 | MYR | 13.8 | 13.82 | 13.62 | 13.68 | 13.68 | -0.12 (-0.87%) | 42,100 |
| 1 Mar 2023 | MYR | 13.78 | 13.8 | 13.7 | 13.8 | 13.8 | +0.2 (+1.47%) | 55,700 |
| 28 Feb 2023 | MYR | 14.14 | 14.14 | 13.36 | 13.6 | 13.6 | -0.54 (-3.82%) | 139,900 |
| 27 Feb 2023 | MYR | 14.4 | 14.4 | 13.9 | 14.14 | 14.14 | -1.06 (-6.97%) | 257,000 |
| 24 Feb 2023 | MYR | 15.2 | 15.3 | 14.8 | 15.2 | 15.2 | 0.0 (0.0%) | 225,500 |
| 23 Feb 2023 | MYR | 15.3 | 15.32 | 15.16 | 15.2 | 15.2 | -0.1 (-0.65%) | 285,000 |
| 22 Feb 2023 | MYR | 14.6 | 15.4 | 14.6 | 15.3 | 15.3 | +0.4 (+2.68%) | 125,800 |
| 21 Feb 2023 | MYR | 15 | 15 | 14.7 | 14.9 | 14.9 | -0.1 (-0.67%) | 15,200 |
