| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | MYR | 14.16 | 15 | 14.12 | 15 | 15 | +0.8 (+5.63%) | 62,600 |
| 17 Feb 2023 | MYR | 14.1 | 14.3 | 14.04 | 14.2 | 14.2 | +0.18 (+1.28%) | 95,400 |
| 16 Feb 2023 | MYR | 13.98 | 14.1 | 13.94 | 14.02 | 14.02 | +0.08 (+0.57%) | 8,000 |
| 15 Feb 2023 | MYR | 13.9 | 14.1 | 13.88 | 13.94 | 13.94 | +0.06 (+0.43%) | 13,000 |
| 14 Feb 2023 | MYR | 13.88 | 13.96 | 13.86 | 13.88 | 13.88 | +0.08 (+0.58%) | 24,100 |
| 13 Feb 2023 | MYR | 14 | 14.08 | 13.8 | 13.8 | 13.8 | -0.2 (-1.43%) | 49,400 |
| 10 Feb 2023 | MYR | 13.86 | 14.02 | 13.84 | 14 | 14 | +0.1 (+0.72%) | 23,000 |
| 9 Feb 2023 | MYR | 13.84 | 13.9 | 13.84 | 13.9 | 13.9 | +0.06 (+0.43%) | 9,300 |
| 8 Feb 2023 | MYR | 14 | 14 | 13.8 | 13.84 | 13.84 | -0.06 (-0.43%) | 17,700 |
| 7 Feb 2023 | MYR | 13.9 | 13.92 | 13.86 | 13.9 | 13.9 | +0.04 (+0.29%) | 21,000 |
| 3 Feb 2023 | MYR | 13.9 | 13.9 | 13.86 | 13.86 | 13.86 | -0.04 (-0.29%) | 7,400 |
| 2 Feb 2023 | MYR | 13.94 | 13.94 | 13.82 | 13.9 | 13.9 | -0.02 (-0.14%) | 6,600 |
| 31 Jan 2023 | MYR | 14 | 14 | 13.9 | 13.92 | 13.92 | -0.04 (-0.29%) | 14,300 |
| 30 Jan 2023 | MYR | 13.84 | 14 | 13.84 | 13.96 | 13.96 | +0.16 (+1.16%) | 17,700 |
| 27 Jan 2023 | MYR | 14 | 14 | 13.8 | 13.8 | 13.8 | -0.2 (-1.43%) | 62,200 |
| 26 Jan 2023 | MYR | 14.14 | 14.14 | 13.96 | 14 | 14 | -0.16 (-1.13%) | 51,800 |
| 25 Jan 2023 | MYR | 14.18 | 14.2 | 14.08 | 14.16 | 14.16 | -0.02 (-0.14%) | 34,500 |
| 20 Jan 2023 | MYR | 14.04 | 14.22 | 14.04 | 14.18 | 14.18 | 0.0 (0.0%) | 17,800 |
| 19 Jan 2023 | MYR | 14.12 | 14.2 | 14.1 | 14.18 | 14.18 | +0.02 (+0.14%) | 26,400 |
| 18 Jan 2023 | MYR | 14.24 | 14.3 | 14.1 | 14.16 | 14.16 | +0.12 (+0.85%) | 19,600 |
| 17 Jan 2023 | MYR | 14.26 | 14.26 | 13.88 | 14.04 | 14.04 | -0.18 (-1.27%) | 20,000 |
| 16 Jan 2023 | MYR | 14 | 14.28 | 14 | 14.22 | 14.22 | +0.42 (+3.04%) | 35,100 |
| 13 Jan 2023 | MYR | 13.8 | 13.84 | 13.78 | 13.8 | 13.8 | 0.0 (0.0%) | 48,400 |
| 12 Jan 2023 | MYR | 13.7 | 13.96 | 13.7 | 13.8 | 13.8 | +0.04 (+0.29%) | 31,600 |
| 11 Jan 2023 | MYR | 13.8 | 13.8 | 13.76 | 13.76 | 13.76 | -0.04 (-0.29%) | 26,800 |
| 10 Jan 2023 | MYR | 14.16 | 14.16 | 13.8 | 13.8 | 13.8 | -0.36 (-2.54%) | 27,600 |
| 9 Jan 2023 | MYR | 13.74 | 14.16 | 13.74 | 14.16 | 14.16 | +0.46 (+3.36%) | 84,200 |
| 6 Jan 2023 | MYR | 13.72 | 13.74 | 13.66 | 13.7 | 13.7 | 0.0 (0.0%) | 19,200 |
| 5 Jan 2023 | MYR | 13.72 | 13.78 | 13.7 | 13.7 | 13.7 | -0.02 (-0.15%) | 54,700 |
| 4 Jan 2023 | MYR | 13.3 | 13.8 | 13.3 | 13.72 | 13.72 | +0.28 (+2.08%) | 86,600 |
