| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | MYR | 25.36 | 25.76 | 25.36 | 25.62 | 25.62 | +0.18 (+0.71%) | 28,000 |
| 7 Apr 2023 | MYR | 25.32 | 25.76 | 25.32 | 25.44 | 25.44 | +0.02 (+0.08%) | 34,100 |
| 6 Apr 2023 | MYR | 25.32 | 25.68 | 25.3 | 25.42 | 25.42 | -0.04 (-0.16%) | 32,500 |
| 5 Apr 2023 | MYR | 25.68 | 25.98 | 25.3 | 25.46 | 25.46 | -0.5 (-1.93%) | 188,900 |
| 4 Apr 2023 | MYR | 25.96 | 25.96 | 25.62 | 25.96 | 25.96 | +0.26 (+1.01%) | 26,800 |
| 3 Apr 2023 | MYR | 26 | 26.32 | 25.6 | 25.7 | 25.7 | -0.3 (-1.15%) | 91,500 |
| 31 Mar 2023 | MYR | 26 | 26.18 | 25.9 | 26 | 26 | +0.14 (+0.54%) | 63,100 |
| 30 Mar 2023 | MYR | 25.98 | 26.28 | 25.72 | 25.86 | 25.86 | -0.04 (-0.15%) | 118,300 |
| 29 Mar 2023 | MYR | 25.5 | 25.98 | 25.34 | 25.9 | 25.9 | +0.4 (+1.57%) | 255,800 |
| 28 Mar 2023 | MYR | 25.5 | 25.52 | 25.14 | 25.5 | 25.5 | 0.0 (0.0%) | 18,000 |
| 27 Mar 2023 | MYR | 25.24 | 25.7 | 25.14 | 25.5 | 25.5 | +0.3 (+1.19%) | 44,200 |
| 24 Mar 2023 | MYR | 25.14 | 25.4 | 25.14 | 25.2 | 25.2 | -0.28 (-1.10%) | 110,200 |
| 23 Mar 2023 | MYR | 25.16 | 25.7 | 25.1 | 25.48 | 25.48 | +0.08 (+0.31%) | 353,600 |
| 22 Mar 2023 | MYR | 25.32 | 25.82 | 25.22 | 25.4 | 25.4 | -0.26 (-1.01%) | 194,900 |
| 21 Mar 2023 | MYR | 25.24 | 26 | 25.2 | 25.66 | 25.66 | +0.56 (+2.23%) | 240,300 |
| 20 Mar 2023 | MYR | 24.9 | 25.72 | 24.9 | 25.1 | 25.1 | +0.12 (+0.48%) | 319,500 |
| 17 Mar 2023 | MYR | 25.18 | 26.24 | 24.98 | 24.98 | 24.98 | -0.22 (-0.87%) | 1,689,100 |
| 16 Mar 2023 | MYR | 25.8 | 26 | 25.2 | 25.2 | 25.2 | -0.6 (-2.33%) | 305,400 |
| 15 Mar 2023 | MYR | 25.96 | 26.48 | 25.8 | 25.8 | 25.8 | -0.16 (-0.62%) | 117,300 |
| 14 Mar 2023 | MYR | 25.9 | 26.4 | 25.72 | 25.96 | 25.96 | -0.2 (-0.76%) | 210,800 |
| 13 Mar 2023 | MYR | 25.3 | 26.8 | 25.1 | 26.16 | 26.16 | +0.8 (+3.15%) | 515,900 |
| 10 Mar 2023 | MYR | 26.26 | 26.26 | 25.28 | 25.36 | 25.36 | -0.92 (-3.50%) | 326,600 |
| 9 Mar 2023 | MYR | 26.98 | 26.98 | 26 | 26.28 | 26.28 | -0.5 (-1.87%) | 79,900 |
| 8 Mar 2023 | MYR | 27.3 | 27.3 | 26.62 | 26.78 | 26.78 | -0.32 (-1.18%) | 92,700 |
| 7 Mar 2023 | MYR | 26.7 | 27.3 | 26.7 | 27.1 | 27.1 | +0.12 (+0.44%) | 90,400 |
| 6 Mar 2023 | MYR | 26.9 | 27.26 | 26.9 | 26.98 | 26.98 | +0.08 (+0.30%) | 85,900 |
| 3 Mar 2023 | MYR | 27.1 | 27.36 | 26.72 | 26.9 | 26.9 | -0.02 (-0.07%) | 109,600 |
| 2 Mar 2023 | MYR | 27.5 | 27.5 | 26.68 | 26.92 | 26.92 | -0.58 (-2.11%) | 94,600 |
| 1 Mar 2023 | MYR | 27.48 | 27.5 | 27.1 | 27.5 | 27.5 | 0.0 (0.0%) | 103,500 |
| 28 Feb 2023 | MYR | 27 | 27.76 | 26.96 | 27.5 | 27.5 | +0.32 (+1.18%) | 534,300 |
