| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 7 Jul 2023 | MYR | 25.9 | 26.06 | 25.84 | 25.84 | 25.84 | +0.02 (+0.08%) | 22,900 |
| 6 Jul 2023 | MYR | 26.1 | 26.4 | 25.68 | 25.82 | 25.82 | -0.38 (-1.45%) | 176,300 |
| 5 Jul 2023 | MYR | 26.12 | 26.3 | 25.94 | 26.2 | 26.2 | -0.1 (-0.38%) | 21,400 |
| 4 Jul 2023 | MYR | 26.3 | 26.48 | 25.9 | 26.3 | 26.3 | -0.18 (-0.68%) | 161,600 |
| 3 Jul 2023 | MYR | 26.1 | 26.48 | 26.1 | 26.48 | 26.48 | +0.38 (+1.46%) | 116,000 |
| 30 Jun 2023 | MYR | 25.98 | 26.62 | 25.98 | 26.1 | 26.1 | -0.02 (-0.08%) | 203,100 |
| 28 Jun 2023 | MYR | 25.86 | 26.36 | 25.86 | 26.12 | 26.12 | +0.3 (+1.16%) | 173,100 |
| 27 Jun 2023 | MYR | 26.8 | 26.8 | 25.82 | 25.82 | 25.82 | -0.76 (-2.86%) | 213,400 |
| 26 Jun 2023 | MYR | 26.36 | 26.8 | 26.36 | 26.58 | 26.58 | +0.08 (+0.30%) | 82,100 |
| 23 Jun 2023 | MYR | 26.5 | 26.74 | 26.3 | 26.5 | 26.5 | -0.16 (-0.60%) | 92,300 |
| 22 Jun 2023 | MYR | 26.56 | 26.94 | 26.38 | 26.66 | 26.66 | -0.3 (-1.11%) | 47,800 |
| 21 Jun 2023 | MYR | 26.26 | 27.1 | 26.26 | 26.96 | 26.96 | +0.46 (+1.74%) | 501,500 |
| 20 Jun 2023 | MYR | 26 | 27.28 | 26 | 26.5 | 26.5 | -0.54 (-2.00%) | 312,700 |
| 19 Jun 2023 | MYR | 27 | 27.18 | 26.84 | 27.04 | 27.04 | -0.06 (-0.22%) | 170,700 |
| 16 Jun 2023 | MYR | 27.36 | 27.36 | 26.86 | 27.1 | 27.1 | 0.0 (0.0%) | 78,000 |
| 15 Jun 2023 | MYR | 27.28 | 27.34 | 26.9 | 27.1 | 27.1 | +0.14 (+0.52%) | 229,400 |
| 14 Jun 2023 | MYR | 26.98 | 27.3 | 26.68 | 26.96 | 26.96 | -0.04 (-0.15%) | 68,600 |
| 13 Jun 2023 | MYR | 27.24 | 27.32 | 26.78 | 27 | 27 | -0.24 (-0.88%) | 66,000 |
| 12 Jun 2023 | MYR | 26.34 | 27.24 | 26.34 | 27.24 | 27.24 | +0.7 (+2.64%) | 150,000 |
| 9 Jun 2023 | MYR | 26.5 | 26.76 | 26.32 | 26.54 | 26.54 | +0.02 (+0.08%) | 94,800 |
| 8 Jun 2023 | MYR | 26.82 | 26.84 | 26.22 | 26.52 | 26.52 | +0.22 (+0.84%) | 82,500 |
| 7 Jun 2023 | MYR | 26.3 | 26.66 | 26.14 | 26.3 | 26.3 | +0.14 (+0.54%) | 109,100 |
| 6 Jun 2023 | MYR | 26.58 | 26.58 | 26.14 | 26.16 | 26.16 | -0.26 (-0.98%) | 191,700 |
| 2 Jun 2023 | MYR | 26.76 | 26.76 | 26.4 | 26.42 | 26.42 | -0.34 (-1.27%) | 166,700 |
| 1 Jun 2023 | MYR | 27.06 | 27.06 | 26.56 | 26.76 | 26.76 | +0.22 (+0.83%) | 93,400 |
| 31 May 2023 | MYR | 27 | 27.12 | 26.54 | 26.54 | 26.54 | -0.34 (-1.26%) | 67,400 |
