| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | MYR | 25.6 | 25.6 | 25.16 | 25.5 | 25.5 | -0.1 (-0.39%) | 48,300 |
| 22 Aug 2023 | MYR | 25.54 | 25.66 | 25.4 | 25.6 | 25.6 | -0.2 (-0.78%) | 105,700 |
| 21 Aug 2023 | MYR | 25.48 | 25.8 | 25.48 | 25.8 | 25.8 | +0.28 (+1.10%) | 74,600 |
| 18 Aug 2023 | MYR | 25.6 | 25.6 | 25.32 | 25.52 | 25.52 | -0.04 (-0.16%) | 125,300 |
| 17 Aug 2023 | MYR | 25.24 | 25.6 | 25.2 | 25.56 | 25.56 | +0.38 (+1.51%) | 54,300 |
| 16 Aug 2023 | MYR | 25.14 | 25.22 | 25.14 | 25.18 | 25.18 | +0.04 (+0.16%) | 173,700 |
| 15 Aug 2023 | MYR | 25.1 | 25.26 | 25.08 | 25.14 | 25.14 | -0.06 (-0.24%) | 110,300 |
| 14 Aug 2023 | MYR | 25.08 | 25.24 | 25.08 | 25.2 | 25.2 | +0.1 (+0.40%) | 114,900 |
| 11 Aug 2023 | MYR | 25.2 | 25.24 | 25.1 | 25.1 | 25.1 | -0.1 (-0.40%) | 55,500 |
| 10 Aug 2023 | MYR | 25.2 | 25.28 | 25.04 | 25.2 | 25.2 | 0.0 (0.0%) | 5,700 |
| 9 Aug 2023 | MYR | 25.2 | 25.2 | 25.06 | 25.2 | 25.2 | 0.0 (0.0%) | 152,200 |
| 8 Aug 2023 | MYR | 25.06 | 25.3 | 25 | 25.2 | 25.2 | +0.2 (+0.80%) | 83,500 |
| 7 Aug 2023 | MYR | 25.28 | 25.28 | 24.98 | 25 | 25 | -0.08 (-0.32%) | 119,000 |
| 4 Aug 2023 | MYR | 25.02 | 25.14 | 25 | 25.08 | 25.08 | +0.16 (+0.64%) | 241,300 |
| 3 Aug 2023 | MYR | 25 | 25.3 | 24.9 | 24.92 | 24.92 | +0.02 (+0.08%) | 64,900 |
| 2 Aug 2023 | MYR | 25 | 25.14 | 24.9 | 24.9 | 24.9 | -0.16 (-0.64%) | 250,400 |
| 1 Aug 2023 | MYR | 25.08 | 25.24 | 25.02 | 25.06 | 25.06 | +0.06 (+0.24%) | 42,200 |
| 31 Jul 2023 | MYR | 25 | 25.38 | 24.96 | 25 | 25 | 0.0 (0.0%) | 69,200 |
| 28 Jul 2023 | MYR | 25.06 | 25.38 | 24.88 | 25 | 25 | -0.26 (-1.03%) | 95,400 |
| 27 Jul 2023 | MYR | 25.24 | 25.34 | 24.98 | 25.26 | 25.26 | +0.02 (+0.08%) | 116,800 |
| 26 Jul 2023 | MYR | 25 | 25.36 | 24.9 | 25.24 | 25.24 | +0.04 (+0.16%) | 180,700 |
| 25 Jul 2023 | MYR | 24.9 | 25.2 | 24.9 | 25.2 | 25.2 | +0.3 (+1.20%) | 197,000 |
| 24 Jul 2023 | MYR | 24.8 | 24.96 | 24.8 | 24.9 | 24.9 | +0.02 (+0.08%) | 185,800 |
| 21 Jul 2023 | MYR | 25.1 | 25.12 | 24.82 | 24.88 | 24.88 | -0.32 (-1.27%) | 130,700 |
| 20 Jul 2023 | MYR | 25.12 | 25.4 | 25.12 | 25.2 | 25.2 | +0.08 (+0.32%) | 62,000 |
| 18 Jul 2023 | MYR | 25.14 | 25.28 | 25.04 | 25.12 | 25.12 | -0.08 (-0.32%) | 210,300 |
| 17 Jul 2023 | MYR | 25.4 | 25.4 | 25.08 | 25.2 | 25.2 | -0.1 (-0.40%) | 278,600 |
| 14 Jul 2023 | MYR | 25.2 | 25.5 | 25.08 | 25.3 | 25.3 | +0.22 (+0.88%) | 68,200 |
| 13 Jul 2023 | MYR | 25.14 | 25.22 | 25.08 | 25.08 | 25.08 | -0.06 (-0.24%) | 50,200 |
| 12 Jul 2023 | MYR | 25.12 | 25.2 | 25.1 | 25.14 | 25.14 | +0.1 (+0.40%) | 45,100 |
