| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2024 | MYR | 33.5 | 33.6 | 33.2 | 33.44 | 33.44 | -0.06 (-0.18%) | 13,100 |
| 24 Apr 2024 | MYR | 33.1 | 33.5 | 33.1 | 33.5 | 33.5 | 0.0 (0.0%) | 13,400 |
| 23 Apr 2024 | MYR | 33 | 33.84 | 32.82 | 33.5 | 33.5 | +0.4 (+1.21%) | 14,000 |
| 22 Apr 2024 | MYR | 32.5 | 33.1 | 32.5 | 33.1 | 33.1 | +0.3 (+0.91%) | 6,700 |
| 19 Apr 2024 | MYR | 33.38 | 33.38 | 32.04 | 32.8 | 32.8 | -0.42 (-1.26%) | 294,800 |
| 18 Apr 2024 | MYR | 32.32 | 33.48 | 32.32 | 33.22 | 33.22 | +0.9 (+2.78%) | 80,100 |
| 17 Apr 2024 | MYR | 31.64 | 32.7 | 31.64 | 32.32 | 32.32 | +0.76 (+2.41%) | 168,100 |
| 16 Apr 2024 | MYR | 33.54 | 33.54 | 31.52 | 31.56 | 31.56 | -2.06 (-6.13%) | 104,300 |
| 15 Apr 2024 | MYR | 33.9 | 33.92 | 33.1 | 33.62 | 33.62 | -0.38 (-1.12%) | 31,100 |
| 12 Apr 2024 | MYR | 33.9 | 34 | 33.12 | 34 | 34 | -0.12 (-0.35%) | 61,400 |
| 9 Apr 2024 | MYR | 34.6 | 34.84 | 34.08 | 34.12 | 34.12 | -0.38 (-1.10%) | 64,900 |
| 8 Apr 2024 | MYR | 33.4 | 35 | 33.4 | 34.5 | 34.5 | +1.14 (+3.42%) | 217,300 |
| 5 Apr 2024 | MYR | 33.2 | 33.4 | 33.2 | 33.36 | 33.36 | +0.02 (+0.06%) | 37,000 |
| 4 Apr 2024 | MYR | 32.64 | 33.48 | 32.6 | 33.34 | 33.34 | +0.7 (+2.14%) | 47,600 |
| 3 Apr 2024 | MYR | 33.6 | 33.6 | 31.5 | 32.64 | 32.64 | -0.86 (-2.57%) | 78,800 |
| 2 Apr 2024 | MYR | 32.5 | 33.9 | 32.5 | 33.5 | 33.5 | +1 (+3.08%) | 121,200 |
| 1 Apr 2024 | MYR | 30.3 | 33 | 30.1 | 32.5 | 32.5 | +1.86 (+6.07%) | 193,800 |
| 29 Mar 2024 | MYR | 27.96 | 31.1 | 27.96 | 30.64 | 30.64 | +2.66 (+9.51%) | 51,000 |
| 27 Mar 2024 | MYR | 28.02 | 28.14 | 27.9 | 27.98 | 27.98 | -0.04 (-0.14%) | 137,200 |
| 26 Mar 2024 | MYR | 27.8 | 28.26 | 27.8 | 28.02 | 28.02 | +0.44 (+1.60%) | 50,300 |
| 25 Mar 2024 | MYR | 26.98 | 28.5 | 26.98 | 27.58 | 27.58 | +0.6 (+2.22%) | 1,123,000 |
| 22 Mar 2024 | MYR | 27 | 27 | 26.8 | 26.98 | 26.98 | +0.02 (+0.07%) | 35,900 |
| 21 Mar 2024 | MYR | 27.08 | 27.08 | 26.8 | 26.96 | 26.96 | +0.1 (+0.37%) | 63,300 |
| 20 Mar 2024 | MYR | 26.9 | 27 | 26.54 | 26.86 | 26.86 | -0.06 (-0.22%) | 89,400 |
| 19 Mar 2024 | MYR | 25.6 | 27.42 | 25.6 | 26.92 | 26.92 | +1.32 (+5.16%) | 84,800 |
| 18 Mar 2024 | MYR | 24.1 | 25.6 | 24.1 | 25.6 | 25.6 | +1.6 (+6.67%) | 74,000 |
| 15 Mar 2024 | MYR | 24 | 24.02 | 24 | 24 | 24 | 0.0 (0.0%) | 499,900 |
| 14 Mar 2024 | MYR | 24 | 24 | 23.96 | 24 | 24 | 0.0 (0.0%) | 600,600 |
| 13 Mar 2024 | MYR | 23.98 | 24 | 23.96 | 24 | 24 | 0.0 (0.0%) | 248,600 |
| 12 Mar 2024 | MYR | 23.92 | 24 | 23.92 | 24 | 24 | +0.1 (+0.42%) | 143,400 |
