| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | MYR | 29.94 | 30.66 | 29.94 | 30.32 | 30.32 | +0.32 (+1.07%) | 338,400 |
| 25 Jul 2024 | MYR | 30.18 | 30.98 | 29.98 | 30 | 30 | 0.0 (0.0%) | 99,600 |
| 24 Jul 2024 | MYR | 30 | 30.14 | 29.98 | 30 | 30 | 0.0 (0.0%) | 612,900 |
| 23 Jul 2024 | MYR | 29.94 | 30.14 | 29.94 | 30 | 30 | -0.1 (-0.33%) | 241,700 |
| 22 Jul 2024 | MYR | 30 | 30.2 | 29.94 | 30.1 | 30.1 | +0.1 (+0.33%) | 145,900 |
| 19 Jul 2024 | MYR | 30.26 | 30.28 | 30 | 30 | 30 | -0.28 (-0.92%) | 161,500 |
| 18 Jul 2024 | MYR | 30.2 | 30.84 | 30.06 | 30.28 | 30.28 | +0.08 (+0.26%) | 254,500 |
| 17 Jul 2024 | MYR | 30 | 30.84 | 30 | 30.2 | 30.2 | +0.22 (+0.73%) | 88,200 |
| 16 Jul 2024 | MYR | 30.22 | 30.22 | 29.94 | 29.98 | 29.98 | -0.26 (-0.86%) | 477,000 |
| 15 Jul 2024 | MYR | 30.98 | 30.98 | 30.24 | 30.24 | 30.24 | -0.26 (-0.85%) | 27,900 |
| 12 Jul 2024 | MYR | 31.12 | 31.12 | 30.36 | 30.5 | 30.5 | -0.62 (-1.99%) | 427,600 |
| 11 Jul 2024 | MYR | 31.14 | 31.44 | 31.04 | 31.12 | 31.12 | -0.02 (-0.06%) | 68,700 |
| 10 Jul 2024 | MYR | 31.02 | 31.34 | 31.02 | 31.14 | 31.14 | -0.24 (-0.76%) | 281,600 |
| 9 Jul 2024 | MYR | 31.46 | 31.96 | 31 | 31.38 | 31.38 | -0.48 (-1.51%) | 215,800 |
| 5 Jul 2024 | MYR | 31.98 | 32 | 31.7 | 31.86 | 31.86 | +0.08 (+0.25%) | 58,600 |
| 4 Jul 2024 | MYR | 32.3 | 32.3 | 31.4 | 31.78 | 31.78 | +0.04 (+0.13%) | 53,700 |
| 3 Jul 2024 | MYR | 32.18 | 32.2 | 31.74 | 31.74 | 31.74 | -0.16 (-0.50%) | 420,500 |
| 2 Jul 2024 | MYR | 31.82 | 32.16 | 31.8 | 31.9 | 31.9 | +0.1 (+0.31%) | 235,300 |
| 1 Jul 2024 | MYR | 31.9 | 32 | 31.8 | 31.8 | 31.8 | +0.02 (+0.06%) | 68,400 |
| 28 Jun 2024 | MYR | 31.9 | 31.9 | 31.76 | 31.78 | 31.78 | -0.04 (-0.13%) | 115,900 |
| 27 Jun 2024 | MYR | 31.72 | 31.84 | 31.72 | 31.82 | 31.82 | +0.1 (+0.32%) | 335,100 |
| 26 Jun 2024 | MYR | 31.7 | 31.88 | 31.66 | 31.72 | 31.72 | +0.02 (+0.06%) | 95,800 |
| 25 Jun 2024 | MYR | 32.08 | 32.08 | 31.5 | 31.7 | 31.7 | +0.04 (+0.13%) | 136,600 |
| 24 Jun 2024 | MYR | 31.7 | 31.9 | 31.6 | 31.66 | 31.66 | -0.34 (-1.06%) | 354,900 |
| 21 Jun 2024 | MYR | 32 | 32 | 31.9 | 32 | 32 | 0.0 (0.0%) | 489,500 |
| 20 Jun 2024 | MYR | 31.4 | 32.02 | 31.4 | 32 | 32 | +0.36 (+1.14%) | 206,500 |
| 19 Jun 2024 | MYR | 31.42 | 32.04 | 31.42 | 31.64 | 31.64 | -0.06 (-0.19%) | 189,900 |
| 18 Jun 2024 | MYR | 31.78 | 31.8 | 31.48 | 31.7 | 31.7 | -0.08 (-0.25%) | 73,900 |
| 14 Jun 2024 | MYR | 31.8 | 31.8 | 31.3 | 31.78 | 31.78 | -0.02 (-0.06%) | 146,600 |
| 13 Jun 2024 | MYR | 31.8 | 31.9 | 31.7 | 31.8 | 31.8 | -0.06 (-0.19%) | 114,400 |
