| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | MYR | 18.54 | 18.8 | 18.54 | 18.7 | 18.7 | +0.18 (+0.97%) | 14,400 |
| 21 Mar 2024 | MYR | 18.76 | 18.76 | 18.52 | 18.52 | 18.52 | -0.24 (-1.28%) | 15,400 |
| 20 Mar 2024 | MYR | 18.62 | 18.8 | 18.48 | 18.76 | 18.76 | +0.42 (+2.29%) | 23,400 |
| 19 Mar 2024 | MYR | 18.22 | 18.6 | 18.22 | 18.34 | 18.34 | +0.02 (+0.11%) | 36,000 |
| 18 Mar 2024 | MYR | 18.36 | 18.36 | 18.2 | 18.32 | 18.32 | -0.04 (-0.22%) | 23,700 |
| 15 Mar 2024 | MYR | 18.5 | 18.52 | 18.32 | 18.36 | 18.36 | -0.14 (-0.76%) | 24,600 |
| 14 Mar 2024 | MYR | 18.5 | 18.8 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 47,200 |
| 13 Mar 2024 | MYR | 18.9 | 18.9 | 18.4 | 18.5 | 18.5 | -0.46 (-2.43%) | 55,600 |
| 12 Mar 2024 | MYR | 19 | 19.38 | 18.7 | 18.96 | 18.96 | -0.04 (-0.21%) | 59,500 |
| 11 Mar 2024 | MYR | 19.5 | 19.64 | 18.02 | 19 | 19 | -0.38 (-1.96%) | 145,800 |
| 8 Mar 2024 | MYR | 18.94 | 19.4 | 18.94 | 19.38 | 19.38 | +0.44 (+2.32%) | 88,900 |
| 7 Mar 2024 | MYR | 18.7 | 19 | 18.7 | 18.94 | 18.94 | +0.28 (+1.50%) | 60,000 |
| 6 Mar 2024 | MYR | 18.3 | 18.68 | 18.28 | 18.66 | 18.66 | +0.4 (+2.19%) | 76,700 |
| 5 Mar 2024 | MYR | 17.5 | 18.3 | 17.5 | 18.26 | 18.26 | +0.78 (+4.46%) | 146,700 |
| 4 Mar 2024 | MYR | 17.24 | 17.48 | 17.24 | 17.48 | 17.48 | +0.24 (+1.39%) | 41,200 |
| 1 Mar 2024 | MYR | 17.5 | 17.7 | 17.2 | 17.24 | 17.24 | -0.14 (-0.81%) | 74,200 |
| 29 Feb 2024 | MYR | 17.3 | 17.48 | 17.2 | 17.38 | 17.38 | +0.26 (+1.52%) | 43,700 |
| 28 Feb 2024 | MYR | 17.1 | 17.12 | 17.04 | 17.12 | 17.12 | +0.04 (+0.23%) | 11,100 |
| 27 Feb 2024 | MYR | 17.2 | 17.2 | 17.06 | 17.08 | 17.08 | -0.12 (-0.70%) | 7,600 |
| 26 Feb 2024 | MYR | 17.18 | 17.2 | 17 | 17.2 | 17.2 | +0.2 (+1.18%) | 17,600 |
| 23 Feb 2024 | MYR | 17.24 | 17.26 | 17 | 17 | 17 | -0.2 (-1.16%) | 38,600 |
| 22 Feb 2024 | MYR | 17.3 | 17.3 | 17.1 | 17.2 | 17.2 | 0.0 (0.0%) | 31,900 |
| 21 Feb 2024 | MYR | 17.2 | 17.24 | 17.12 | 17.2 | 17.2 | -0.14 (-0.81%) | 16,500 |
| 20 Feb 2024 | MYR | 17.28 | 17.34 | 17.02 | 17.34 | 17.34 | +0.04 (+0.23%) | 28,000 |
| 19 Feb 2024 | MYR | 17.24 | 17.4 | 17.2 | 17.3 | 17.3 | +0.06 (+0.35%) | 49,000 |
| 16 Feb 2024 | MYR | 17.18 | 17.24 | 17.14 | 17.24 | 17.24 | +0.12 (+0.70%) | 47,600 |
| 15 Feb 2024 | MYR | 17.1 | 17.16 | 17 | 17.12 | 17.12 | +0.1 (+0.59%) | 33,000 |
| 14 Feb 2024 | MYR | 16.98 | 17.1 | 16.9 | 17.02 | 17.02 | +0.04 (+0.24%) | 65,600 |
| 13 Feb 2024 | MYR | 16.74 | 16.98 | 16.68 | 16.98 | 16.98 | +0.22 (+1.31%) | 53,700 |
| 9 Feb 2024 | MYR | 16.68 | 16.76 | 16.66 | 16.76 | 16.76 | +0.1 (+0.60%) | 11,800 |
