| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | MYR | 29.12 | 29.12 | 28.88 | 29.02 | 29.02 | 0.0 (0.0%) | 110,900 |
| 7 Mar 2024 | MYR | 28.98 | 29.1 | 28.94 | 29.02 | 29.02 | +0.1 (+0.35%) | 25,800 |
| 6 Mar 2024 | MYR | 28.92 | 29 | 28.44 | 28.92 | 28.92 | +0.3 (+1.05%) | 223,100 |
| 5 Mar 2024 | MYR | 29.16 | 29.16 | 28.2 | 28.62 | 28.62 | -0.58 (-1.99%) | 84,100 |
| 4 Mar 2024 | MYR | 29.22 | 29.5 | 29.1 | 29.2 | 29.2 | -0.32 (-1.08%) | 153,200 |
| 1 Mar 2024 | MYR | 29.5 | 29.6 | 29.46 | 29.52 | 29.52 | +0.02 (+0.07%) | 102,900 |
| 29 Feb 2024 | MYR | 28.92 | 29.5 | 28.92 | 29.5 | 29.5 | 0.0 (0.0%) | 215,900 |
| 28 Feb 2024 | MYR | 29.5 | 29.52 | 29.36 | 29.5 | 29.5 | 0.0 (0.0%) | 97,100 |
| 27 Feb 2024 | MYR | 29.5 | 29.76 | 29.5 | 29.5 | 29.5 | +0.04 (+0.14%) | 48,800 |
| 26 Feb 2024 | MYR | 29.48 | 29.5 | 29.36 | 29.46 | 29.46 | +0.02 (+0.07%) | 95,900 |
| 23 Feb 2024 | MYR | 29.4 | 29.48 | 29.22 | 29.44 | 29.44 | +0.02 (+0.07%) | 296,900 |
| 22 Feb 2024 | MYR | 29.2 | 29.52 | 29.2 | 29.42 | 29.42 | +0.22 (+0.75%) | 68,000 |
| 21 Feb 2024 | MYR | 29.2 | 29.28 | 29 | 29.2 | 29.2 | +0.1 (+0.34%) | 163,400 |
| 20 Feb 2024 | MYR | 29 | 29.16 | 29 | 29.1 | 29.1 | -0.06 (-0.21%) | 114,900 |
| 19 Feb 2024 | MYR | 29.18 | 29.18 | 28.9 | 29.16 | 29.16 | +0.02 (+0.07%) | 23,400 |
| 16 Feb 2024 | MYR | 28.94 | 29.28 | 28.94 | 29.14 | 29.14 | +0.14 (+0.48%) | 103,100 |
| 15 Feb 2024 | MYR | 29.16 | 29.16 | 28.94 | 29 | 29 | -0.16 (-0.55%) | 134,600 |
| 14 Feb 2024 | MYR | 29 | 29.16 | 28.88 | 29.16 | 29.16 | +0.16 (+0.55%) | 134,700 |
| 13 Feb 2024 | MYR | 28.62 | 29 | 28.52 | 29 | 29 | +0.38 (+1.33%) | 138,300 |
| 9 Feb 2024 | MYR | 28.82 | 28.84 | 28.54 | 28.62 | 28.62 | -0.3 (-1.04%) | 146,200 |
| 8 Feb 2024 | MYR | 28.86 | 29.18 | 28.66 | 28.92 | 28.92 | +0.06 (+0.21%) | 105,300 |
| 7 Feb 2024 | MYR | 28.7 | 29.3 | 28.64 | 28.86 | 28.86 | 0.0 (0.0%) | 351,200 |
| 6 Feb 2024 | MYR | 28.48 | 29 | 28.48 | 28.86 | 28.86 | +0.42 (+1.48%) | 111,400 |
| 5 Feb 2024 | MYR | 28.22 | 28.9 | 28.22 | 28.44 | 28.44 | +0.22 (+0.78%) | 321,500 |
| 2 Feb 2024 | MYR | 27.54 | 28.58 | 27.54 | 28.22 | 28.22 | +0.52 (+1.88%) | 474,100 |
| 31 Jan 2024 | MYR | 28.2 | 28.22 | 27.44 | 27.7 | 27.7 | -0.2 (-0.72%) | 112,800 |
| 30 Jan 2024 | MYR | 27.44 | 27.9 | 27.44 | 27.9 | 27.9 | +0.38 (+1.38%) | 30,400 |
| 29 Jan 2024 | MYR | 28.18 | 28.34 | 27.46 | 27.52 | 27.52 | -0.66 (-2.34%) | 100,000 |
| 26 Jan 2024 | MYR | 28.14 | 28.34 | 27.98 | 28.18 | 28.18 | -0.14 (-0.49%) | 1,147,000 |
| 24 Jan 2024 | MYR | 28.3 | 28.5 | 28.3 | 28.32 | 28.32 | -0.02 (-0.07%) | 173,700 |
