| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 28 Nov 2023 | MYR | 23.38 | 23.42 | 22.8 | 22.8 | 22.8 | -0.58 (-2.48%) | 237,700 |
| 27 Nov 2023 | MYR | 23.42 | 23.42 | 23.38 | 23.38 | 23.38 | -0.02 (-0.09%) | 462,500 |
| 24 Nov 2023 | MYR | 23.48 | 23.48 | 23.38 | 23.4 | 23.4 | +0.02 (+0.09%) | 23,400 |
| 23 Nov 2023 | MYR | 23.38 | 23.4 | 23.36 | 23.38 | 23.38 | 0.0 (0.0%) | 39,500 |
| 22 Nov 2023 | MYR | 23.38 | 23.4 | 23.36 | 23.38 | 23.38 | -0.02 (-0.09%) | 66,300 |
| 21 Nov 2023 | MYR | 23.4 | 23.4 | 23.34 | 23.4 | 23.4 | +0.02 (+0.09%) | 44,200 |
| 20 Nov 2023 | MYR | 23.4 | 23.4 | 23.38 | 23.38 | 23.38 | -0.02 (-0.09%) | 94,400 |
| 17 Nov 2023 | MYR | 23.42 | 23.48 | 23.38 | 23.4 | 23.4 | 0.0 (0.0%) | 150,900 |
| 16 Nov 2023 | MYR | 23.44 | 23.58 | 23.4 | 23.4 | 23.4 | -0.02 (-0.09%) | 189,400 |
| 15 Nov 2023 | MYR | 23.62 | 23.62 | 23.42 | 23.42 | 23.42 | -0.2 (-0.85%) | 267,100 |
| 14 Nov 2023 | MYR | 23.5 | 23.68 | 23.42 | 23.62 | 23.62 | +0.12 (+0.51%) | 83,900 |
| 10 Nov 2023 | MYR | 23.88 | 24 | 23.5 | 23.5 | 23.5 | -0.36 (-1.51%) | 79,500 |
| 9 Nov 2023 | MYR | 23.84 | 23.9 | 23.84 | 23.86 | 23.86 | -0.04 (-0.17%) | 9,300 |
| 8 Nov 2023 | MYR | 23.9 | 24 | 23.88 | 23.9 | 23.9 | 0.0 (0.0%) | 48,900 |
| 7 Nov 2023 | MYR | 23.88 | 24 | 23.8 | 23.9 | 23.9 | 0.0 (0.0%) | 261,900 |
| 6 Nov 2023 | MYR | 23.82 | 24 | 23.74 | 23.9 | 23.9 | +0.1 (+0.42%) | 78,100 |
| 3 Nov 2023 | MYR | 23.66 | 23.8 | 23.5 | 23.8 | 23.8 | 0.0 (0.0%) | 103,300 |
| 2 Nov 2023 | MYR | 23.6 | 23.84 | 23.6 | 23.8 | 23.8 | +0.22 (+0.93%) | 70,900 |
| 1 Nov 2023 | MYR | 23.84 | 23.86 | 23.52 | 23.58 | 23.58 | -0.26 (-1.09%) | 58,000 |
| 31 Oct 2023 | MYR | 23.86 | 24.08 | 23.84 | 23.84 | 23.84 | -0.12 (-0.50%) | 119,100 |
| 30 Oct 2023 | MYR | 23.84 | 24.02 | 23.66 | 23.96 | 23.96 | +0.1 (+0.42%) | 44,800 |
| 27 Oct 2023 | MYR | 23.94 | 24.2 | 23.86 | 23.86 | 23.86 | -0.08 (-0.33%) | 108,700 |
| 26 Oct 2023 | MYR | 24.02 | 24.22 | 23.92 | 23.94 | 23.94 | -0.1 (-0.42%) | 114,400 |
| 25 Oct 2023 | MYR | 24.48 | 24.52 | 24.04 | 24.04 | 24.04 | -0.36 (-1.48%) | 133,800 |
| 24 Oct 2023 | MYR | 24.28 | 24.42 | 24.12 | 24.4 | 24.4 | +0.22 (+0.91%) | 60,200 |
| 23 Oct 2023 | MYR | 24.1 | 24.32 | 24.02 | 24.18 | 24.18 | +0.08 (+0.33%) | 69,100 |
| 20 Oct 2023 | MYR | 24.12 | 24.36 | 24.1 | 24.1 | 24.1 | -0.02 (-0.08%) | 39,600 |
