| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2024 | MYR | 23.1 | 23.12 | 22.92 | 23.08 | 23.08 | +0.24 (+1.05%) | 65,400 |
| 8 Mar 2024 | MYR | 23.34 | 23.34 | 22.84 | 22.84 | 22.84 | -0.58 (-2.48%) | 125,400 |
| 7 Mar 2024 | MYR | 22.9 | 23.48 | 22.9 | 23.42 | 23.42 | +0.5 (+2.18%) | 169,700 |
| 6 Mar 2024 | MYR | 22.9 | 23.32 | 22.88 | 22.92 | 22.92 | +0.02 (+0.09%) | 184,000 |
| 5 Mar 2024 | MYR | 23.36 | 23.38 | 22.88 | 22.9 | 22.9 | -0.4 (-1.72%) | 303,300 |
| 4 Mar 2024 | MYR | 22.86 | 23.44 | 22.5 | 23.3 | 23.3 | +0.54 (+2.37%) | 290,700 |
| 1 Mar 2024 | MYR | 22.96 | 22.96 | 22.56 | 22.76 | 22.76 | +0.1 (+0.44%) | 401,000 |
| 29 Feb 2024 | MYR | 22.78 | 22.96 | 22.66 | 22.66 | 22.66 | +0.02 (+0.09%) | 792,200 |
| 28 Feb 2024 | MYR | 22.52 | 23 | 22.52 | 22.64 | 22.64 | +0.3 (+1.34%) | 438,000 |
| 27 Feb 2024 | MYR | 22.84 | 22.84 | 22.22 | 22.34 | 22.34 | -0.48 (-2.10%) | 651,700 |
| 26 Feb 2024 | MYR | 23.08 | 23.08 | 22.82 | 22.82 | 22.82 | -0.26 (-1.13%) | 196,200 |
| 23 Feb 2024 | MYR | 23.1 | 23.18 | 23.04 | 23.08 | 23.08 | -0.02 (-0.09%) | 198,500 |
| 22 Feb 2024 | MYR | 23.1 | 23.36 | 22.96 | 23.1 | 23.1 | +0.08 (+0.35%) | 258,200 |
| 21 Feb 2024 | MYR | 22.92 | 23.16 | 22.92 | 23.02 | 23.02 | +0.1 (+0.44%) | 182,200 |
| 20 Feb 2024 | MYR | 23.42 | 23.66 | 22.86 | 22.92 | 22.92 | -0.52 (-2.22%) | 535,400 |
| 19 Feb 2024 | MYR | 24.7 | 24.84 | 23.4 | 23.44 | 23.44 | -1.4 (-5.64%) | 585,600 |
| 16 Feb 2024 | MYR | 24.78 | 24.9 | 24.78 | 24.84 | 24.84 | +0.04 (+0.16%) | 143,300 |
| 15 Feb 2024 | MYR | 24.62 | 24.8 | 24.58 | 24.8 | 24.8 | +0.2 (+0.81%) | 183,100 |
| 14 Feb 2024 | MYR | 24.7 | 24.88 | 24.58 | 24.6 | 24.6 | -0.1 (-0.40%) | 56,400 |
| 13 Feb 2024 | MYR | 24.98 | 25.1 | 24.54 | 24.7 | 24.7 | -0.28 (-1.12%) | 68,200 |
| 9 Feb 2024 | MYR | 24.72 | 25 | 24.52 | 24.98 | 24.98 | +0.1 (+0.40%) | 20,100 |
| 8 Feb 2024 | MYR | 25.02 | 25.28 | 24.86 | 24.88 | 24.88 | -0.14 (-0.56%) | 79,600 |
| 7 Feb 2024 | MYR | 24.86 | 25.36 | 24.76 | 25.02 | 25.02 | +0.14 (+0.56%) | 310,900 |
| 6 Feb 2024 | MYR | 24.68 | 25.08 | 24.66 | 24.88 | 24.88 | +0.2 (+0.81%) | 131,000 |
| 5 Feb 2024 | MYR | 24.5 | 24.86 | 24.4 | 24.68 | 24.68 | +0.28 (+1.15%) | 27,600 |
| 2 Feb 2024 | MYR | 24.1 | 24.78 | 24.1 | 24.4 | 24.4 | +0.3 (+1.24%) | 180,800 |
| 31 Jan 2024 | MYR | 24.52 | 24.82 | 24.1 | 24.1 | 24.1 | -0.64 (-2.59%) | 169,900 |
| 30 Jan 2024 | MYR | 25.06 | 25.24 | 24.7 | 24.74 | 24.74 | -1.16 (-4.48%) | 136,500 |
| 29 Jan 2024 | MYR | 23.8 | 25.9 | 23.8 | 25.9 | 25.9 | +2.1 (+8.82%) | 548,300 |
| 26 Jan 2024 | MYR | 24.14 | 24.2 | 23.76 | 23.8 | 23.8 | -0.34 (-1.41%) | 222,100 |
