| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2023 | MYR | 15.66 | 15.66 | 15.42 | 15.44 | 15.44 | -0.06 (-0.39%) | 11,200 |
| 27 Sep 2023 | MYR | 15.6 | 15.66 | 15.44 | 15.5 | 15.5 | -0.06 (-0.39%) | 28,300 |
| 26 Sep 2023 | MYR | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | +0.02 (+0.13%) | 6,200 |
| 25 Sep 2023 | MYR | 15.54 | 15.54 | 15.52 | 15.54 | 15.54 | -0.04 (-0.26%) | 10,700 |
| 22 Sep 2023 | MYR | 15.62 | 15.62 | 15.54 | 15.58 | 15.58 | -0.1 (-0.64%) | 24,800 |
| 21 Sep 2023 | MYR | 15.68 | 15.76 | 15.68 | 15.68 | 15.68 | 0.0 (0.0%) | 28,700 |
| 20 Sep 2023 | MYR | 15.56 | 15.78 | 15.54 | 15.68 | 15.68 | +0.08 (+0.51%) | 19,100 |
| 19 Sep 2023 | MYR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.02 (+0.13%) | 3,300 |
| 18 Sep 2023 | MYR | 15.62 | 15.64 | 15.56 | 15.58 | 15.58 | -0.08 (-0.51%) | 10,900 |
| 15 Sep 2023 | MYR | 15.66 | 15.66 | 15.6 | 15.66 | 15.66 | +0.12 (+0.77%) | 22,900 |
| 14 Sep 2023 | MYR | 15.62 | 15.64 | 15.52 | 15.54 | 15.54 | +0.08 (+0.52%) | 13,200 |
| 13 Sep 2023 | MYR | 15.5 | 15.5 | 15.42 | 15.46 | 15.46 | -0.1 (-0.64%) | 11,200 |
| 12 Sep 2023 | MYR | 15.66 | 15.68 | 15.56 | 15.56 | 15.56 | +0.1 (+0.65%) | 7,100 |
| 11 Sep 2023 | MYR | 15.46 | 15.5 | 15.46 | 15.46 | 15.46 | 0.0 (0.0%) | 11,800 |
| 8 Sep 2023 | MYR | 15.6 | 15.6 | 15.44 | 15.46 | 15.46 | -0.14 (-0.90%) | 19,300 |
| 7 Sep 2023 | MYR | 15.64 | 15.64 | 15.56 | 15.6 | 15.6 | -0.04 (-0.26%) | 8,700 |
| 6 Sep 2023 | MYR | 15.78 | 15.78 | 15.6 | 15.64 | 15.64 | -0.16 (-1.01%) | 50,000 |
| 5 Sep 2023 | MYR | 15.88 | 15.88 | 15.78 | 15.8 | 15.8 | -0.08 (-0.50%) | 28,500 |
| 4 Sep 2023 | MYR | 16.08 | 16.08 | 15.84 | 15.88 | 15.88 | -0.2 (-1.24%) | 86,400 |
| 1 Sep 2023 | MYR | 16.2 | 16.2 | 16 | 16.08 | 16.08 | -0.1 (-0.62%) | 24,900 |
| 30 Aug 2023 | MYR | 16.16 | 16.22 | 16.12 | 16.18 | 16.18 | +0.02 (+0.12%) | 28,800 |
| 29 Aug 2023 | MYR | 16.2 | 16.26 | 16.14 | 16.16 | 16.16 | -0.14 (-0.86%) | 12,100 |
| 28 Aug 2023 | MYR | 16.08 | 16.3 | 16.08 | 16.3 | 16.3 | +0.2 (+1.24%) | 21,200 |
| 25 Aug 2023 | MYR | 16.3 | 16.3 | 16.08 | 16.1 | 16.1 | -0.16 (-0.98%) | 39,700 |
| 24 Aug 2023 | MYR | 16.24 | 16.28 | 16.22 | 16.26 | 16.26 | 0.0 (0.0%) | 13,300 |
| 23 Aug 2023 | MYR | 16.28 | 16.28 | 16.24 | 16.26 | 16.26 | -0.02 (-0.12%) | 19,000 |
| 22 Aug 2023 | MYR | 16.24 | 16.3 | 16.24 | 16.28 | 16.28 | +0.04 (+0.25%) | 18,000 |
| 21 Aug 2023 | MYR | 16.36 | 16.38 | 16.22 | 16.24 | 16.24 | -0.12 (-0.73%) | 21,800 |
| 18 Aug 2023 | MYR | 16.4 | 16.4 | 16.34 | 16.36 | 16.36 | -0.02 (-0.12%) | 27,200 |
| 17 Aug 2023 | MYR | 16.36 | 16.42 | 16.36 | 16.38 | 16.38 | -0.02 (-0.12%) | 14,000 |
