| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 Mar 2024 | MYR | 24 | 24 | 23.9 | 23.9 | 23.9 | -0.1 (-0.42%) | 282,600 |
| 8 Mar 2024 | MYR | 23.88 | 24 | 23.88 | 24 | 24 | +0.12 (+0.50%) | 19,200 |
| 7 Mar 2024 | MYR | 23.9 | 24 | 23.88 | 23.88 | 23.88 | 0.0 (0.0%) | 76,200 |
| 6 Mar 2024 | MYR | 23.98 | 24 | 23.88 | 23.88 | 23.88 | -0.12 (-0.50%) | 231,500 |
| 5 Mar 2024 | MYR | 23.98 | 24.2 | 23.98 | 24 | 24 | 0.0 (0.0%) | 350,300 |
| 4 Mar 2024 | MYR | 24 | 24 | 23.94 | 24 | 24 | +0.06 (+0.25%) | 137,900 |
| 1 Mar 2024 | MYR | 23.92 | 23.98 | 23.88 | 23.94 | 23.94 | 0.0 (0.0%) | 47,300 |
| 29 Feb 2024 | MYR | 23.98 | 24 | 23.94 | 23.94 | 23.94 | -0.04 (-0.17%) | 8,200 |
| 28 Feb 2024 | MYR | 24 | 24 | 23.96 | 23.98 | 23.98 | -0.02 (-0.08%) | 9,700 |
| 27 Feb 2024 | MYR | 23.96 | 24 | 23.94 | 24 | 24 | +0.1 (+0.42%) | 7,700 |
| 26 Feb 2024 | MYR | 24 | 24 | 23.9 | 23.9 | 23.9 | -0.1 (-0.42%) | 8,700 |
| 23 Feb 2024 | MYR | 24.1 | 24.1 | 23.96 | 24 | 24 | 0.0 (0.0%) | 245,700 |
| 22 Feb 2024 | MYR | 24.02 | 24.1 | 23.84 | 24 | 24 | +0.14 (+0.59%) | 297,500 |
| 21 Feb 2024 | MYR | 23.98 | 24 | 23.82 | 23.86 | 23.86 | +0.16 (+0.68%) | 58,500 |
| 20 Feb 2024 | MYR | 23.8 | 23.88 | 23.7 | 23.7 | 23.7 | -0.1 (-0.42%) | 5,900 |
| 19 Feb 2024 | MYR | 23.98 | 23.98 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 3,200 |
| 16 Feb 2024 | MYR | 23.8 | 23.98 | 23.8 | 23.8 | 23.8 | -0.18 (-0.75%) | 4,200 |
| 15 Feb 2024 | MYR | 23.8 | 23.98 | 23.8 | 23.98 | 23.98 | +0.28 (+1.18%) | 3,000 |
| 14 Feb 2024 | MYR | 23.78 | 23.8 | 23.62 | 23.7 | 23.7 | -0.3 (-1.25%) | 9,600 |
| 13 Feb 2024 | MYR | 23.8 | 24 | 23.8 | 24 | 24 | +0.22 (+0.93%) | 10,800 |
| 9 Feb 2024 | MYR | 23.8 | 23.8 | 23.7 | 23.78 | 23.78 | 0.0 (0.0%) | 3,200 |
| 8 Feb 2024 | MYR | 23.9 | 23.94 | 23.7 | 23.78 | 23.78 | -0.12 (-0.50%) | 12,800 |
| 7 Feb 2024 | MYR | 23.9 | 23.94 | 23.88 | 23.9 | 23.9 | -0.08 (-0.33%) | 6,600 |
| 6 Feb 2024 | MYR | 23.98 | 23.98 | 23.9 | 23.98 | 23.98 | 0.0 (0.0%) | 7,700 |
| 5 Feb 2024 | MYR | 24 | 24 | 23.98 | 23.98 | 23.98 | 0.0 (0.0%) | 600 |
