| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | MYR | 15.34 | 15.34 | 15.1 | 15.2 | 15.2 | -0.14 (-0.91%) | 117,000 |
| 24 Jun 2024 | MYR | 15.3 | 15.38 | 15.18 | 15.34 | 15.34 | -0.08 (-0.52%) | 74,600 |
| 21 Jun 2024 | MYR | 15.5 | 15.5 | 15.3 | 15.42 | 15.42 | -0.08 (-0.52%) | 104,300 |
| 20 Jun 2024 | MYR | 15.58 | 15.6 | 15 | 15.5 | 15.5 | -0.18 (-1.15%) | 163,000 |
| 19 Jun 2024 | MYR | 15.8 | 15.86 | 15.6 | 15.68 | 15.68 | -0.1 (-0.63%) | 59,400 |
| 18 Jun 2024 | MYR | 15.7 | 15.9 | 15.6 | 15.78 | 15.78 | +0.08 (+0.51%) | 90,100 |
| 14 Jun 2024 | MYR | 15.54 | 16 | 15.46 | 15.7 | 15.7 | +0.16 (+1.03%) | 171,800 |
| 13 Jun 2024 | MYR | 15.68 | 15.68 | 15.48 | 15.54 | 15.54 | -0.06 (-0.38%) | 133,500 |
| 12 Jun 2024 | MYR | 15.64 | 15.76 | 15.52 | 15.6 | 15.6 | -0.04 (-0.26%) | 132,300 |
| 11 Jun 2024 | MYR | 15.7 | 15.7 | 15.54 | 15.64 | 15.64 | -0.06 (-0.38%) | 109,000 |
| 10 Jun 2024 | MYR | 15.8 | 15.82 | 15.54 | 15.7 | 15.7 | -0.08 (-0.51%) | 92,700 |
| 7 Jun 2024 | MYR | 15.68 | 15.88 | 15.64 | 15.78 | 15.78 | +0.18 (+1.15%) | 107,300 |
| 6 Jun 2024 | MYR | 15.78 | 15.78 | 15.52 | 15.6 | 15.6 | -0.18 (-1.14%) | 182,500 |
| 5 Jun 2024 | MYR | 15.94 | 15.96 | 15.66 | 15.78 | 15.78 | -0.16 (-1.00%) | 174,300 |
| 4 Jun 2024 | MYR | 16.16 | 16.26 | 15.86 | 15.94 | 15.94 | -0.4 (-2.45%) | 124,500 |
| 31 May 2024 | MYR | 16.4 | 16.5 | 16.1 | 16.34 | 16.34 | -0.1 (-0.61%) | 130,300 |
| 30 May 2024 | MYR | 16.68 | 16.7 | 16 | 16.44 | 16.44 | -0.16 (-0.96%) | 212,200 |
| 29 May 2024 | MYR | 16.52 | 16.64 | 16.48 | 16.6 | 16.6 | 0.0 (0.0%) | 77,900 |
| 28 May 2024 | MYR | 16.76 | 16.8 | 16.6 | 16.6 | 16.6 | -0.06 (-0.36%) | 43,300 |
| 27 May 2024 | MYR | 16.68 | 16.72 | 16.5 | 16.66 | 16.66 | +0.06 (+0.36%) | 64,600 |
| 24 May 2024 | MYR | 16.68 | 16.68 | 16.3 | 16.6 | 16.6 | +0.06 (+0.36%) | 125,700 |
| 23 May 2024 | MYR | 16.4 | 16.82 | 16.4 | 16.54 | 16.54 | +0.32 (+1.97%) | 201,200 |
| 21 May 2024 | MYR | 15.8 | 16.24 | 15.7 | 16.22 | 16.22 | +0.52 (+3.31%) | 144,000 |
| 20 May 2024 | MYR | 15.96 | 15.98 | 15.7 | 15.7 | 15.7 | -0.24 (-1.51%) | 98,100 |
| 17 May 2024 | MYR | 16.12 | 16.12 | 15.7 | 15.94 | 15.94 | -0.18 (-1.12%) | 275,700 |
| 16 May 2024 | MYR | 16.34 | 16.48 | 16.1 | 16.12 | 16.12 | -0.44 (-2.66%) | 271,000 |
| 15 May 2024 | MYR | 16.78 | 16.78 | 16.3 | 16.56 | 16.56 | -2.44 (-12.84%) | 280,000 |
| 14 May 2024 | MYR | 18.9 | 19 | 18.68 | 19 | 19 | +0.1 (+0.53%) | 615,000 |
| 13 May 2024 | MYR | 19.12 | 19.22 | 18.86 | 18.9 | 18.9 | -0.2 (-1.05%) | 657,300 |
| 10 May 2024 | MYR | 19.32 | 19.32 | 19.02 | 19.1 | 19.1 | -0.18 (-0.93%) | 444,300 |
