| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | MYR | 16.4 | 16.68 | 16.4 | 16.66 | 16.66 | +0.26 (+1.59%) | 61,200 |
| 7 Feb 2024 | MYR | 16.38 | 16.46 | 16.38 | 16.4 | 16.4 | 0.0 (0.0%) | 14,900 |
| 6 Feb 2024 | MYR | 16.24 | 16.4 | 16.24 | 16.4 | 16.4 | +0.14 (+0.86%) | 6,500 |
| 5 Feb 2024 | MYR | 16.26 | 16.28 | 16.2 | 16.26 | 16.26 | -0.02 (-0.12%) | 18,800 |
| 2 Feb 2024 | MYR | 16.3 | 16.3 | 16.26 | 16.28 | 16.28 | -0.1 (-0.61%) | 16,300 |
| 31 Jan 2024 | MYR | 16.28 | 16.38 | 16.28 | 16.38 | 16.38 | +0.08 (+0.49%) | 5,600 |
| 30 Jan 2024 | MYR | 16.3 | 16.4 | 16.28 | 16.3 | 16.3 | -0.1 (-0.61%) | 4,300 |
| 29 Jan 2024 | MYR | 16.4 | 16.4 | 16.28 | 16.4 | 16.4 | 0.0 (0.0%) | 14,000 |
| 26 Jan 2024 | MYR | 16.32 | 16.42 | 16.2 | 16.4 | 16.4 | +0.08 (+0.49%) | 8,600 |
| 24 Jan 2024 | MYR | 16.22 | 16.36 | 16.22 | 16.32 | 16.32 | +0.12 (+0.74%) | 13,400 |
| 23 Jan 2024 | MYR | 16.38 | 16.44 | 16.14 | 16.2 | 16.2 | -0.14 (-0.86%) | 17,400 |
| 22 Jan 2024 | MYR | 16.1 | 16.4 | 16.1 | 16.34 | 16.34 | +0.32 (+2.00%) | 33,200 |
| 19 Jan 2024 | MYR | 16 | 16.16 | 16 | 16.02 | 16.02 | +0.08 (+0.50%) | 9,200 |
| 18 Jan 2024 | MYR | 15.98 | 15.98 | 15.9 | 15.94 | 15.94 | -0.06 (-0.38%) | 13,400 |
| 17 Jan 2024 | MYR | 15.96 | 16.14 | 15.96 | 16 | 16 | -0.06 (-0.37%) | 16,000 |
| 16 Jan 2024 | MYR | 15.96 | 16.06 | 15.96 | 16.06 | 16.06 | 0.0 (0.0%) | 12,800 |
| 15 Jan 2024 | MYR | 16.02 | 16.06 | 15.96 | 16.06 | 16.06 | +0.06 (+0.38%) | 10,200 |
| 12 Jan 2024 | MYR | 15.9 | 16 | 15.9 | 16 | 16 | +0.06 (+0.38%) | 6,700 |
| 11 Jan 2024 | MYR | 15.98 | 16.08 | 15.9 | 15.94 | 15.94 | -0.04 (-0.25%) | 38,700 |
| 10 Jan 2024 | MYR | 16 | 16.28 | 15.94 | 15.98 | 15.98 | -0.02 (-0.13%) | 6,200 |
| 9 Jan 2024 | MYR | 16.28 | 16.3 | 15.94 | 16 | 16 | -0.18 (-1.11%) | 18,700 |
| 8 Jan 2024 | MYR | 15.9 | 16.3 | 15.9 | 16.18 | 16.18 | +0.28 (+1.76%) | 17,200 |
| 5 Jan 2024 | MYR | 15.92 | 16.1 | 15.9 | 15.9 | 15.9 | -0.08 (-0.50%) | 68,200 |
| 4 Jan 2024 | MYR | 16 | 16 | 15.94 | 15.98 | 15.98 | +0.08 (+0.50%) | 12,900 |
| 3 Jan 2024 | MYR | 15.92 | 16 | 15.88 | 15.9 | 15.9 | +0.02 (+0.13%) | 30,500 |
| 2 Jan 2024 | MYR | 16.18 | 16.18 | 15.88 | 15.88 | 15.88 | -0.02 (-0.13%) | 35,200 |
| 29 Dec 2023 | MYR | 15.96 | 15.96 | 15.84 | 15.9 | 15.9 | -0.06 (-0.38%) | 45,900 |
| 28 Dec 2023 | MYR | 16.18 | 16.18 | 15.9 | 15.96 | 15.96 | -0.18 (-1.12%) | 18,500 |
| 27 Dec 2023 | MYR | 16.1 | 16.18 | 16 | 16.14 | 16.14 | +0.04 (+0.25%) | 33,100 |
| 26 Dec 2023 | MYR | 16.1 | 16.12 | 16.1 | 16.1 | 16.1 | +0.14 (+0.88%) | 5,700 |
