| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2024 | MYR | 15.34 | 15.34 | 15.22 | 15.32 | 15.32 | 0.0 (0.0%) | 34,800 |
| 18 Sep 2024 | MYR | 15.02 | 15.4 | 15 | 15.32 | 15.32 | +0.28 (+1.86%) | 155,700 |
| 17 Sep 2024 | MYR | 14.98 | 15.06 | 14.86 | 15.04 | 15.04 | +0.16 (+1.08%) | 60,500 |
| 13 Sep 2024 | MYR | 14.94 | 14.94 | 14.78 | 14.88 | 14.88 | -0.06 (-0.40%) | 30,000 |
| 12 Sep 2024 | MYR | 14.7 | 14.98 | 14.7 | 14.94 | 14.94 | +0.24 (+1.63%) | 48,800 |
| 11 Sep 2024 | MYR | 14.92 | 15.04 | 14.7 | 14.7 | 14.7 | -0.32 (-2.13%) | 167,400 |
| 10 Sep 2024 | MYR | 15 | 15.04 | 14.98 | 15.02 | 15.02 | +0.04 (+0.27%) | 51,800 |
| 9 Sep 2024 | MYR | 14.9 | 14.98 | 14.82 | 14.98 | 14.98 | +0.08 (+0.54%) | 74,400 |
| 6 Sep 2024 | MYR | 14.9 | 15.04 | 14.7 | 14.9 | 14.9 | 0.0 (0.0%) | 90,400 |
| 5 Sep 2024 | MYR | 15.02 | 15.1 | 14.9 | 14.9 | 14.9 | -0.12 (-0.80%) | 57,700 |
| 4 Sep 2024 | MYR | 14.98 | 15.14 | 14.84 | 15.02 | 15.02 | 0.0 (0.0%) | 89,600 |
| 3 Sep 2024 | MYR | 14.5 | 15.04 | 14.5 | 15.02 | 15.02 | +0.52 (+3.59%) | 182,000 |
| 2 Sep 2024 | MYR | 14.56 | 14.56 | 14.46 | 14.5 | 14.5 | -0.04 (-0.28%) | 83,600 |
| 30 Aug 2024 | MYR | 14.62 | 14.8 | 14.5 | 14.54 | 14.54 | -0.12 (-0.82%) | 70,300 |
| 29 Aug 2024 | MYR | 14.86 | 14.86 | 14.54 | 14.66 | 14.66 | -0.6 (-3.93%) | 139,400 |
| 28 Aug 2024 | MYR | 15.26 | 15.32 | 15.2 | 15.26 | 15.26 | +0.06 (+0.39%) | 168,700 |
| 27 Aug 2024 | MYR | 15.2 | 15.5 | 15.14 | 15.2 | 15.2 | +0.72 (+4.97%) | 435,400 |
| 26 Aug 2024 | MYR | 14.54 | 14.54 | 14.46 | 14.48 | 14.48 | -0.06 (-0.41%) | 21,400 |
| 23 Aug 2024 | MYR | 14.56 | 14.56 | 14.46 | 14.54 | 14.54 | -0.02 (-0.14%) | 43,300 |
| 22 Aug 2024 | MYR | 14.58 | 14.64 | 14.5 | 14.56 | 14.56 | +0.02 (+0.14%) | 111,600 |
| 21 Aug 2024 | MYR | 14.4 | 14.6 | 14.4 | 14.54 | 14.54 | +0.14 (+0.97%) | 112,700 |
| 20 Aug 2024 | MYR | 14.5 | 14.54 | 14.3 | 14.4 | 14.4 | -0.06 (-0.41%) | 61,000 |
| 19 Aug 2024 | MYR | 14.46 | 14.48 | 14.4 | 14.46 | 14.46 | 0.0 (0.0%) | 41,500 |
| 16 Aug 2024 | MYR | 14.5 | 14.5 | 14.36 | 14.46 | 14.46 | +0.06 (+0.42%) | 49,600 |
| 15 Aug 2024 | MYR | 14.4 | 14.52 | 14.3 | 14.4 | 14.4 | +0.1 (+0.70%) | 61,500 |
| 14 Aug 2024 | MYR | 14.3 | 14.5 | 14.28 | 14.3 | 14.3 | +0.02 (+0.14%) | 56,600 |
| 13 Aug 2024 | MYR | 14.26 | 14.28 | 14.22 | 14.28 | 14.28 | +0.02 (+0.14%) | 89,300 |
| 12 Aug 2024 | MYR | 14.3 | 14.32 | 14.26 | 14.26 | 14.26 | +0.04 (+0.28%) | 33,200 |
| 9 Aug 2024 | MYR | 14.24 | 14.34 | 14.18 | 14.22 | 14.22 | +0.02 (+0.14%) | 97,200 |
| 8 Aug 2024 | MYR | 14.34 | 14.34 | 14.18 | 14.2 | 14.2 | -0.06 (-0.42%) | 72,800 |
