| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | MYR | 26.38 | 26.38 | 25.84 | 25.84 | 25.84 | -0.54 (-2.05%) | 227,400 |
| 18 Aug 2023 | MYR | 26.3 | 26.46 | 26.02 | 26.38 | 26.38 | -0.2 (-0.75%) | 216,700 |
| 17 Aug 2023 | MYR | 26.12 | 26.58 | 26.12 | 26.58 | 26.58 | +0.48 (+1.84%) | 202,900 |
| 16 Aug 2023 | MYR | 25.9 | 26.48 | 25.88 | 26.1 | 26.1 | +0.28 (+1.08%) | 156,300 |
| 15 Aug 2023 | MYR | 25.9 | 26.02 | 25.78 | 25.82 | 25.82 | -0.08 (-0.31%) | 85,500 |
| 14 Aug 2023 | MYR | 26.1 | 26.26 | 25.9 | 25.9 | 25.9 | -0.26 (-0.99%) | 70,400 |
| 11 Aug 2023 | MYR | 25.96 | 26.16 | 25.74 | 26.16 | 26.16 | +0.2 (+0.77%) | 106,200 |
| 10 Aug 2023 | MYR | 26.16 | 26.16 | 25.7 | 25.96 | 25.96 | -0.22 (-0.84%) | 135,400 |
| 9 Aug 2023 | MYR | 25.72 | 26.26 | 25.5 | 26.18 | 26.18 | +0.46 (+1.79%) | 224,500 |
| 8 Aug 2023 | MYR | 25.76 | 25.94 | 25.66 | 25.72 | 25.72 | 0.0 (0.0%) | 140,100 |
| 7 Aug 2023 | MYR | 25.94 | 25.94 | 25.7 | 25.72 | 25.72 | -0.14 (-0.54%) | 49,200 |
| 4 Aug 2023 | MYR | 26.1 | 26.1 | 25.82 | 25.86 | 25.86 | -0.18 (-0.69%) | 35,700 |
| 3 Aug 2023 | MYR | 26.06 | 26.2 | 25.8 | 26.04 | 26.04 | +0.24 (+0.93%) | 48,100 |
| 2 Aug 2023 | MYR | 26.1 | 26.2 | 25.68 | 25.8 | 25.8 | -0.3 (-1.15%) | 240,800 |
| 1 Aug 2023 | MYR | 26.2 | 26.54 | 26.04 | 26.1 | 26.1 | -0.04 (-0.15%) | 115,500 |
| 31 Jul 2023 | MYR | 26.48 | 26.96 | 26.1 | 26.14 | 26.14 | -0.34 (-1.28%) | 280,600 |
| 28 Jul 2023 | MYR | 26.46 | 26.48 | 26.38 | 26.48 | 26.48 | +0.08 (+0.30%) | 11,400 |
| 27 Jul 2023 | MYR | 26.36 | 26.48 | 26.32 | 26.4 | 26.4 | +0.06 (+0.23%) | 120,700 |
| 26 Jul 2023 | MYR | 26.64 | 26.7 | 26.32 | 26.34 | 26.34 | -0.26 (-0.98%) | 41,300 |
| 25 Jul 2023 | MYR | 26.5 | 26.6 | 26.02 | 26.6 | 26.6 | +0.1 (+0.38%) | 137,200 |
| 24 Jul 2023 | MYR | 26.08 | 26.68 | 26.08 | 26.5 | 26.5 | +0.3 (+1.15%) | 83,400 |
| 21 Jul 2023 | MYR | 26.5 | 26.56 | 25.82 | 26.2 | 26.2 | -0.4 (-1.50%) | 214,400 |
| 20 Jul 2023 | MYR | 26.66 | 26.66 | 26.5 | 26.6 | 26.6 | -0.06 (-0.23%) | 53,500 |
| 18 Jul 2023 | MYR | 26.36 | 26.78 | 26.36 | 26.66 | 26.66 | -0.12 (-0.45%) | 177,100 |
| 17 Jul 2023 | MYR | 26.7 | 26.84 | 26.64 | 26.78 | 26.78 | +0.08 (+0.30%) | 30,000 |
| 14 Jul 2023 | MYR | 26.68 | 27 | 26.42 | 26.7 | 26.7 | +0.1 (+0.38%) | 149,600 |
| 13 Jul 2023 | MYR | 25.5 | 26.7 | 25.5 | 26.6 | 26.6 | +1.1 (+4.31%) | 593,500 |
| 12 Jul 2023 | MYR | 25.98 | 25.98 | 25.3 | 25.5 | 25.5 | -0.48 (-1.85%) | 63,900 |
| 11 Jul 2023 | MYR | 25.8 | 25.98 | 25.4 | 25.98 | 25.98 | +0.46 (+1.80%) | 124,800 |
| 10 Jul 2023 | MYR | 25.82 | 25.96 | 25.52 | 25.52 | 25.52 | -0.32 (-1.24%) | 67,100 |
