| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | MYR | 25.68 | 25.68 | 25.22 | 25.3 | 25.3 | -0.5 (-1.94%) | 37,700 |
| 3 Jul 2023 | MYR | 25.22 | 25.8 | 25.04 | 25.8 | 25.8 | +0.58 (+2.30%) | 69,400 |
| 30 Jun 2023 | MYR | 25.14 | 25.44 | 25.14 | 25.22 | 25.22 | -0.14 (-0.55%) | 9,400 |
| 28 Jun 2023 | MYR | 25.6 | 25.6 | 25.16 | 25.36 | 25.36 | -0.24 (-0.94%) | 33,100 |
| 27 Jun 2023 | MYR | 25.06 | 25.62 | 25.06 | 25.6 | 25.6 | -0.2 (-0.78%) | 25,600 |
| 26 Jun 2023 | MYR | 25.02 | 25.8 | 25.02 | 25.8 | 25.8 | +0.68 (+2.71%) | 32,000 |
| 23 Jun 2023 | MYR | 25.06 | 25.24 | 24.94 | 25.12 | 25.12 | -0.12 (-0.48%) | 32,800 |
| 22 Jun 2023 | MYR | 24.86 | 25.66 | 24.86 | 25.24 | 25.24 | -0.24 (-0.94%) | 46,500 |
| 21 Jun 2023 | MYR | 24.9 | 25.48 | 24.78 | 25.48 | 25.48 | +0.48 (+1.92%) | 83,800 |
| 20 Jun 2023 | MYR | 25.32 | 25.32 | 25 | 25 | 25 | -0.32 (-1.26%) | 43,100 |
| 19 Jun 2023 | MYR | 25.52 | 25.52 | 25.24 | 25.32 | 25.32 | -0.38 (-1.48%) | 28,200 |
| 16 Jun 2023 | MYR | 25.32 | 25.98 | 25.32 | 25.7 | 25.7 | +0.26 (+1.02%) | 262,800 |
| 15 Jun 2023 | MYR | 25.42 | 25.5 | 25.32 | 25.44 | 25.44 | -0.06 (-0.24%) | 22,400 |
| 14 Jun 2023 | MYR | 25.06 | 25.6 | 25 | 25.5 | 25.5 | +0.46 (+1.84%) | 365,000 |
| 13 Jun 2023 | MYR | 24.78 | 26.28 | 24.72 | 25.04 | 25.04 | +0.26 (+1.05%) | 751,500 |
| 12 Jun 2023 | MYR | 24.82 | 25.36 | 24.72 | 24.78 | 24.78 | -0.04 (-0.16%) | 240,400 |
| 9 Jun 2023 | MYR | 25 | 25.02 | 24.82 | 24.82 | 24.82 | -0.18 (-0.72%) | 120,500 |
| 8 Jun 2023 | MYR | 24.9 | 25.08 | 24.9 | 25 | 25 | 0.0 (0.0%) | 20,300 |
| 7 Jun 2023 | MYR | 25.2 | 25.2 | 24.9 | 25 | 25 | -0.24 (-0.95%) | 417,500 |
| 6 Jun 2023 | MYR | 25.3 | 25.34 | 25.24 | 25.24 | 25.24 | -0.1 (-0.39%) | 356,500 |
| 2 Jun 2023 | MYR | 25.48 | 25.54 | 25.24 | 25.34 | 25.34 | -0.06 (-0.24%) | 51,300 |
| 1 Jun 2023 | MYR | 25.3 | 25.58 | 25.28 | 25.4 | 25.4 | +0.1 (+0.40%) | 200,500 |
| 31 May 2023 | MYR | 25.76 | 25.9 | 25.3 | 25.3 | 25.3 | -0.44 (-1.71%) | 314,100 |
| 30 May 2023 | MYR | 25.92 | 25.94 | 25.66 | 25.74 | 25.74 | -0.18 (-0.69%) | 111,600 |
| 29 May 2023 | MYR | 26 | 26.5 | 25.9 | 25.92 | 25.92 | -0.08 (-0.31%) | 34,200 |
| 26 May 2023 | MYR | 25.62 | 26.02 | 25.58 | 26 | 26 | +0.02 (+0.08%) | 356,500 |
| 25 May 2023 | MYR | 26.02 | 26.16 | 25.5 | 25.98 | 25.98 | -0.24 (-0.92%) | 57,300 |
| 24 May 2023 | MYR | 26.36 | 26.44 | 26.16 | 26.22 | 26.22 | -0.34 (-1.28%) | 227,100 |
| 23 May 2023 | MYR | 26.56 | 26.62 | 26.38 | 26.56 | 26.56 | -0.06 (-0.23%) | 122,200 |
| 22 May 2023 | MYR | 26.6 | 26.64 | 26.54 | 26.62 | 26.62 | 0.0 (0.0%) | 96,800 |
