| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2024 | MYR | 17.88 | 17.94 | 17.88 | 17.9 | 17.9 | 0.0 (0.0%) | 13,600 |
| 9 Feb 2024 | MYR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 4,200 |
| 8 Feb 2024 | MYR | 17.92 | 17.92 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 10,700 |
| 7 Feb 2024 | MYR | 17.88 | 17.9 | 17.88 | 17.9 | 17.9 | +0.02 (+0.11%) | 3,600 |
| 6 Feb 2024 | MYR | 17.9 | 17.92 | 17.88 | 17.88 | 17.88 | 0.0 (0.0%) | 9,900 |
| 5 Feb 2024 | MYR | 17.86 | 17.92 | 17.86 | 17.88 | 17.88 | +0.04 (+0.22%) | 9,800 |
| 2 Feb 2024 | MYR | 17.86 | 17.86 | 17.8 | 17.84 | 17.84 | -0.1 (-0.56%) | 24,400 |
| 31 Jan 2024 | MYR | 17.82 | 17.94 | 17.8 | 17.94 | 17.94 | +0.02 (+0.11%) | 13,600 |
| 30 Jan 2024 | MYR | 17.94 | 17.94 | 17.82 | 17.92 | 17.92 | 0.0 (0.0%) | 3,100 |
| 29 Jan 2024 | MYR | 17.86 | 18.26 | 17.84 | 17.92 | 17.92 | +0.02 (+0.11%) | 7,100 |
| 26 Jan 2024 | MYR | 17.8 | 17.9 | 17.78 | 17.9 | 17.9 | +0.1 (+0.56%) | 25,800 |
| 24 Jan 2024 | MYR | 17.78 | 17.82 | 17.78 | 17.8 | 17.8 | +0.02 (+0.11%) | 10,000 |
| 23 Jan 2024 | MYR | 17.82 | 17.82 | 17.78 | 17.78 | 17.78 | -0.04 (-0.22%) | 43,400 |
| 22 Jan 2024 | MYR | 17.82 | 17.84 | 17.82 | 17.82 | 17.82 | -0.02 (-0.11%) | 12,800 |
| 19 Jan 2024 | MYR | 17.82 | 17.86 | 17.82 | 17.84 | 17.84 | 0.0 (0.0%) | 28,700 |
| 18 Jan 2024 | MYR | 17.86 | 17.86 | 17.82 | 17.84 | 17.84 | -0.02 (-0.11%) | 13,200 |
| 17 Jan 2024 | MYR | 17.86 | 17.88 | 17.84 | 17.86 | 17.86 | -0.02 (-0.11%) | 9,000 |
| 16 Jan 2024 | MYR | 17.9 | 17.92 | 17.86 | 17.88 | 17.88 | +0.02 (+0.11%) | 42,600 |
| 15 Jan 2024 | MYR | 17.96 | 17.96 | 17.84 | 17.86 | 17.86 | -0.12 (-0.67%) | 20,600 |
| 12 Jan 2024 | MYR | 17.9 | 17.98 | 17.9 | 17.98 | 17.98 | +0.08 (+0.45%) | 10,200 |
| 11 Jan 2024 | MYR | 17.88 | 17.92 | 17.88 | 17.9 | 17.9 | +0.02 (+0.11%) | 17,700 |
| 10 Jan 2024 | MYR | 17.94 | 17.94 | 17.86 | 17.88 | 17.88 | -0.06 (-0.33%) | 21,700 |
| 9 Jan 2024 | MYR | 17.94 | 18 | 17.9 | 17.94 | 17.94 | +0.04 (+0.22%) | 13,000 |
| 8 Jan 2024 | MYR | 18.2 | 18.2 | 17.88 | 17.9 | 17.9 | -0.26 (-1.43%) | 52,200 |
| 5 Jan 2024 | MYR | 18.1 | 18.16 | 18.1 | 18.16 | 18.16 | +0.2 (+1.11%) | 8,000 |
| 4 Jan 2024 | MYR | 18.16 | 18.18 | 17.94 | 17.96 | 17.96 | -0.22 (-1.21%) | 40,300 |
| 3 Jan 2024 | MYR | 17.88 | 18.18 | 17.86 | 18.18 | 18.18 | +0.28 (+1.56%) | 6,200 |
| 2 Jan 2024 | MYR | 18 | 18 | 17.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 21,300 |
| 29 Dec 2023 | MYR | 17.96 | 18.02 | 17.96 | 18 | 18 | +0.04 (+0.22%) | 16,200 |
| 28 Dec 2023 | MYR | 18 | 18 | 17.96 | 17.96 | 17.96 | -0.02 (-0.11%) | 3,300 |
