| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | MYR | 23.8 | 24.28 | 23.62 | 24.2 | 24.2 | +0.48 (+2.02%) | 225,800 |
| 10 Jan 2024 | MYR | 23.68 | 23.82 | 23.62 | 23.72 | 23.72 | -0.04 (-0.17%) | 86,800 |
| 9 Jan 2024 | MYR | 23.72 | 23.9 | 23.7 | 23.76 | 23.76 | +0.04 (+0.17%) | 92,800 |
| 8 Jan 2024 | MYR | 23.9 | 23.98 | 23.6 | 23.72 | 23.72 | -0.28 (-1.17%) | 51,200 |
| 5 Jan 2024 | MYR | 23.64 | 24 | 23.62 | 24 | 24 | +0.42 (+1.78%) | 104,400 |
| 4 Jan 2024 | MYR | 23.3 | 23.64 | 22.9 | 23.58 | 23.58 | +0.28 (+1.20%) | 280,700 |
| 3 Jan 2024 | MYR | 24.14 | 24.14 | 23.2 | 23.3 | 23.3 | -0.88 (-3.64%) | 234,600 |
| 2 Jan 2024 | MYR | 23.8 | 24.18 | 23.8 | 24.18 | 24.18 | +0.04 (+0.17%) | 71,600 |
| 29 Dec 2023 | MYR | 24.12 | 24.2 | 24.12 | 24.14 | 24.14 | +0.02 (+0.08%) | 84,300 |
| 28 Dec 2023 | MYR | 24.06 | 24.12 | 23.78 | 24.12 | 24.12 | +0.22 (+0.92%) | 281,900 |
| 27 Dec 2023 | MYR | 24.2 | 24.2 | 23.86 | 23.9 | 23.9 | -0.3 (-1.24%) | 102,600 |
| 26 Dec 2023 | MYR | 24.2 | 24.24 | 23.8 | 24.2 | 24.2 | -0.04 (-0.17%) | 126,800 |
| 22 Dec 2023 | MYR | 23.78 | 24.3 | 23.78 | 24.24 | 24.24 | +0.46 (+1.93%) | 179,800 |
| 21 Dec 2023 | MYR | 23.5 | 23.82 | 23.46 | 23.78 | 23.78 | +0.28 (+1.19%) | 152,400 |
| 20 Dec 2023 | MYR | 23.1 | 23.62 | 23.04 | 23.5 | 23.5 | +0.46 (+2.00%) | 225,400 |
| 19 Dec 2023 | MYR | 22.72 | 23.1 | 22.54 | 23.04 | 23.04 | +0.26 (+1.14%) | 212,100 |
| 18 Dec 2023 | MYR | 23.14 | 23.24 | 22.6 | 22.78 | 22.78 | -0.36 (-1.56%) | 287,100 |
| 15 Dec 2023 | MYR | 22.7 | 23.18 | 22.7 | 23.14 | 23.14 | +0.38 (+1.67%) | 417,100 |
| 14 Dec 2023 | MYR | 22.7 | 22.86 | 22.5 | 22.76 | 22.76 | +0.06 (+0.26%) | 132,800 |
| 13 Dec 2023 | MYR | 22.4 | 22.8 | 22.38 | 22.7 | 22.7 | +0.32 (+1.43%) | 280,400 |
| 12 Dec 2023 | MYR | 22.3 | 22.48 | 22.28 | 22.38 | 22.38 | +0.08 (+0.36%) | 279,300 |
| 11 Dec 2023 | MYR | 22.3 | 22.34 | 21.84 | 22.3 | 22.3 | +0.04 (+0.18%) | 159,300 |
| 8 Dec 2023 | MYR | 21.76 | 22.48 | 21.72 | 22.26 | 22.26 | +0.54 (+2.49%) | 339,500 |
| 7 Dec 2023 | MYR | 21.1 | 21.74 | 21.1 | 21.72 | 21.72 | +0.62 (+2.94%) | 1,247,900 |
| 6 Dec 2023 | MYR | 21.3 | 21.32 | 21.02 | 21.1 | 21.1 | -0.18 (-0.85%) | 565,800 |
| 5 Dec 2023 | MYR | 21.68 | 21.68 | 21.12 | 21.28 | 21.28 | -0.22 (-1.02%) | 287,000 |
| 4 Dec 2023 | MYR | 22.14 | 22.14 | 21.5 | 21.5 | 21.5 | -0.32 (-1.47%) | 305,900 |
| 1 Dec 2023 | MYR | 22.14 | 22.28 | 21.82 | 21.82 | 21.82 | -0.32 (-1.45%) | 296,100 |
| 30 Nov 2023 | MYR | 22.28 | 22.42 | 22.12 | 22.14 | 22.14 | -0.14 (-0.63%) | 338,800 |
| 29 Nov 2023 | MYR | 23 | 23 | 22.1 | 22.28 | 22.28 | -0.52 (-2.28%) | 444,600 |
