| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | MYR | 14.26 | 14.4 | 14.1 | 14.26 | 14.26 | +0.16 (+1.13%) | 86,900 |
| 6 Aug 2024 | MYR | 14.02 | 14.32 | 14 | 14.1 | 14.1 | -0.06 (-0.42%) | 94,600 |
| 5 Aug 2024 | MYR | 14.6 | 14.6 | 14 | 14.16 | 14.16 | -0.52 (-3.54%) | 180,100 |
| 2 Aug 2024 | MYR | 14.72 | 14.8 | 14.66 | 14.68 | 14.68 | -0.14 (-0.94%) | 77,200 |
| 1 Aug 2024 | MYR | 14.86 | 14.86 | 14.68 | 14.82 | 14.82 | +0.04 (+0.27%) | 64,200 |
| 31 Jul 2024 | MYR | 14.8 | 14.9 | 14.76 | 14.78 | 14.78 | -0.02 (-0.14%) | 52,800 |
| 30 Jul 2024 | MYR | 14.8 | 14.96 | 14.78 | 14.8 | 14.8 | -0.2 (-1.33%) | 58,200 |
| 29 Jul 2024 | MYR | 15 | 15.04 | 14.78 | 15 | 15 | 0.0 (0.0%) | 82,700 |
| 26 Jul 2024 | MYR | 14.92 | 15 | 14.8 | 15 | 15 | +0.08 (+0.54%) | 162,700 |
| 25 Jul 2024 | MYR | 14.96 | 15.1 | 14.9 | 14.92 | 14.92 | -0.06 (-0.40%) | 81,800 |
| 24 Jul 2024 | MYR | 15.18 | 15.22 | 14.96 | 14.98 | 14.98 | -0.12 (-0.79%) | 95,400 |
| 23 Jul 2024 | MYR | 14.9 | 15.1 | 14.9 | 15.1 | 15.1 | +0.14 (+0.94%) | 67,400 |
| 22 Jul 2024 | MYR | 15.12 | 15.18 | 14.92 | 14.96 | 14.96 | -0.06 (-0.40%) | 104,300 |
| 19 Jul 2024 | MYR | 15.12 | 15.16 | 15.02 | 15.02 | 15.02 | -0.04 (-0.27%) | 74,700 |
| 18 Jul 2024 | MYR | 15.2 | 15.3 | 15.06 | 15.06 | 15.06 | -0.14 (-0.92%) | 55,800 |
| 17 Jul 2024 | MYR | 15.02 | 15.22 | 15.02 | 15.2 | 15.2 | +0.04 (+0.26%) | 37,800 |
| 16 Jul 2024 | MYR | 15 | 15.3 | 15 | 15.16 | 15.16 | +0.16 (+1.07%) | 119,700 |
| 15 Jul 2024 | MYR | 15.04 | 15.1 | 15 | 15 | 15 | -0.04 (-0.27%) | 80,500 |
| 12 Jul 2024 | MYR | 15.1 | 15.16 | 14.96 | 15.04 | 15.04 | -0.06 (-0.40%) | 137,900 |
| 11 Jul 2024 | MYR | 15.16 | 15.16 | 15.06 | 15.1 | 15.1 | -0.04 (-0.26%) | 174,800 |
| 10 Jul 2024 | MYR | 15.22 | 15.22 | 15.1 | 15.14 | 15.14 | -0.08 (-0.53%) | 106,400 |
| 9 Jul 2024 | MYR | 15.26 | 15.3 | 15.22 | 15.22 | 15.22 | -0.02 (-0.13%) | 64,900 |
| 5 Jul 2024 | MYR | 15.26 | 15.34 | 15.24 | 15.24 | 15.24 | -0.02 (-0.13%) | 124,100 |
| 4 Jul 2024 | MYR | 15.42 | 15.48 | 15.18 | 15.26 | 15.26 | -0.16 (-1.04%) | 107,100 |
| 3 Jul 2024 | MYR | 15.52 | 15.6 | 15.3 | 15.42 | 15.42 | -0.1 (-0.64%) | 98,200 |
| 2 Jul 2024 | MYR | 15.7 | 15.72 | 15.44 | 15.52 | 15.52 | +0.08 (+0.52%) | 89,200 |
| 1 Jul 2024 | MYR | 15.6 | 15.78 | 15.44 | 15.44 | 15.44 | -0.06 (-0.39%) | 140,300 |
| 28 Jun 2024 | MYR | 15.3 | 15.5 | 15.3 | 15.5 | 15.5 | +0.26 (+1.71%) | 208,600 |
| 27 Jun 2024 | MYR | 15.3 | 15.4 | 15.2 | 15.24 | 15.24 | -0.06 (-0.39%) | 76,900 |
| 26 Jun 2024 | MYR | 15.2 | 15.4 | 15.1 | 15.3 | 15.3 | +0.1 (+0.66%) | 123,900 |
