| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2024 | MYR | 28.22 | 28.38 | 28.1 | 28.32 | 28.32 | -0.06 (-0.21%) | 67,900 |
| 19 Jan 2024 | MYR | 28.56 | 28.56 | 28.3 | 28.38 | 28.38 | -0.18 (-0.63%) | 304,200 |
| 18 Jan 2024 | MYR | 28.72 | 28.72 | 28.1 | 28.56 | 28.56 | -0.44 (-1.52%) | 274,200 |
| 17 Jan 2024 | MYR | 28.76 | 29 | 28.54 | 29 | 29 | +0.24 (+0.83%) | 141,300 |
| 16 Jan 2024 | MYR | 28.6 | 28.9 | 28.6 | 28.76 | 28.76 | +0.16 (+0.56%) | 777,900 |
| 15 Jan 2024 | MYR | 28.9 | 28.98 | 28.34 | 28.6 | 28.6 | -0.2 (-0.69%) | 96,900 |
| 12 Jan 2024 | MYR | 28.54 | 28.8 | 28.32 | 28.8 | 28.8 | +0.16 (+0.56%) | 35,400 |
| 11 Jan 2024 | MYR | 28.6 | 28.7 | 28.5 | 28.64 | 28.64 | +0.14 (+0.49%) | 104,100 |
| 10 Jan 2024 | MYR | 28.5 | 28.9 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 187,600 |
| 9 Jan 2024 | MYR | 28.36 | 28.66 | 28.32 | 28.5 | 28.5 | +0.24 (+0.85%) | 247,300 |
| 8 Jan 2024 | MYR | 28.34 | 28.42 | 28.26 | 28.26 | 28.26 | -0.08 (-0.28%) | 604,600 |
| 5 Jan 2024 | MYR | 28.26 | 28.42 | 28.26 | 28.34 | 28.34 | +0.16 (+0.57%) | 174,500 |
| 4 Jan 2024 | MYR | 28.26 | 28.26 | 28.16 | 28.18 | 28.18 | -0.08 (-0.28%) | 107,800 |
| 3 Jan 2024 | MYR | 28.34 | 28.34 | 28.14 | 28.26 | 28.26 | +0.16 (+0.57%) | 117,200 |
| 2 Jan 2024 | MYR | 28.1 | 28.18 | 28 | 28.1 | 28.1 | -0.06 (-0.21%) | 18,700 |
| 29 Dec 2023 | MYR | 28.5 | 28.5 | 28 | 28.16 | 28.16 | +0.06 (+0.21%) | 41,500 |
| 28 Dec 2023 | MYR | 28.18 | 28.5 | 28.1 | 28.1 | 28.1 | -0.2 (-0.71%) | 32,700 |
| 27 Dec 2023 | MYR | 28.34 | 28.4 | 28.24 | 28.3 | 28.3 | -0.02 (-0.07%) | 74,600 |
| 26 Dec 2023 | MYR | 28.48 | 28.5 | 28.24 | 28.32 | 28.32 | -0.16 (-0.56%) | 38,200 |
| 22 Dec 2023 | MYR | 28.4 | 28.48 | 28.38 | 28.48 | 28.48 | +0.14 (+0.49%) | 151,900 |
| 21 Dec 2023 | MYR | 28.22 | 28.4 | 28 | 28.34 | 28.34 | +0.14 (+0.50%) | 15,500 |
| 20 Dec 2023 | MYR | 28 | 28.28 | 27.9 | 28.2 | 28.2 | +0.2 (+0.71%) | 230,800 |
| 19 Dec 2023 | MYR | 27.72 | 28.36 | 27.72 | 28 | 28 | +0.5 (+1.82%) | 106,400 |
| 18 Dec 2023 | MYR | 27.3 | 27.88 | 27.3 | 27.5 | 27.5 | +0.26 (+0.95%) | 66,100 |
| 15 Dec 2023 | MYR | 27.72 | 27.8 | 27.24 | 27.24 | 27.24 | -0.26 (-0.95%) | 179,400 |
| 14 Dec 2023 | MYR | 27.56 | 27.74 | 27.44 | 27.5 | 27.5 | +0.04 (+0.15%) | 155,000 |
| 13 Dec 2023 | MYR | 27.94 | 27.94 | 27.2 | 27.46 | 27.46 | +0.14 (+0.51%) | 148,700 |
| 12 Dec 2023 | MYR | 27.68 | 27.9 | 27.32 | 27.32 | 27.32 | -0.18 (-0.65%) | 122,600 |
| 11 Dec 2023 | MYR | 27.68 | 27.68 | 27.42 | 27.5 | 27.5 | 0.0 (0.0%) | 59,000 |
| 8 Dec 2023 | MYR | 27 | 27.7 | 27 | 27.5 | 27.5 | +0.54 (+2.00%) | 164,400 |
