| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2024 | MYR | 30 | 31.12 | 30 | 31 | 31 | +0.58 (+1.91%) | 287,000 |
| 2 May 2024 | MYR | 30 | 30.48 | 30 | 30.42 | 30.42 | +0.12 (+0.40%) | 55,000 |
| 30 Apr 2024 | MYR | 30 | 30.3 | 29.96 | 30.3 | 30.3 | +0.3 (+1%) | 35,700 |
| 29 Apr 2024 | MYR | 29.5 | 30.06 | 29.4 | 30 | 30 | +0.5 (+1.69%) | 78,800 |
| 26 Apr 2024 | MYR | 29.82 | 29.86 | 29.36 | 29.5 | 29.5 | -0.44 (-1.47%) | 77,200 |
| 25 Apr 2024 | MYR | 30.26 | 30.38 | 29.9 | 29.94 | 29.94 | -0.28 (-0.93%) | 84,400 |
| 24 Apr 2024 | MYR | 30 | 31.28 | 29.88 | 30.22 | 30.22 | +0.24 (+0.80%) | 335,200 |
| 23 Apr 2024 | MYR | 30.5 | 30.54 | 29.96 | 29.98 | 29.98 | -0.36 (-1.19%) | 78,900 |
| 22 Apr 2024 | MYR | 30.6 | 30.8 | 30.06 | 30.34 | 30.34 | -0.76 (-2.44%) | 56,500 |
| 19 Apr 2024 | MYR | 30.9 | 31.1 | 30.88 | 31.1 | 31.1 | +0.24 (+0.78%) | 203,400 |
| 18 Apr 2024 | MYR | 30.86 | 30.98 | 30.84 | 30.86 | 30.86 | +0.04 (+0.13%) | 274,400 |
| 17 Apr 2024 | MYR | 30.76 | 30.88 | 30.32 | 30.82 | 30.82 | +0.02 (+0.06%) | 237,400 |
| 16 Apr 2024 | MYR | 30.68 | 30.8 | 30 | 30.8 | 30.8 | -0.2 (-0.65%) | 129,400 |
| 15 Apr 2024 | MYR | 31.06 | 31.32 | 30.68 | 31 | 31 | -0.38 (-1.21%) | 38,500 |
| 12 Apr 2024 | MYR | 31.14 | 31.9 | 31.12 | 31.38 | 31.38 | +0.18 (+0.58%) | 41,300 |
| 9 Apr 2024 | MYR | 31.14 | 31.26 | 31.14 | 31.2 | 31.2 | -0.12 (-0.38%) | 129,600 |
| 8 Apr 2024 | MYR | 31.2 | 31.46 | 31.08 | 31.32 | 31.32 | -0.02 (-0.06%) | 118,200 |
| 5 Apr 2024 | MYR | 31.52 | 31.6 | 31.2 | 31.34 | 31.34 | -0.36 (-1.14%) | 111,300 |
| 4 Apr 2024 | MYR | 31.84 | 31.84 | 31.54 | 31.7 | 31.7 | -0.3 (-0.94%) | 101,800 |
| 3 Apr 2024 | MYR | 31.52 | 32.18 | 31.52 | 32 | 32 | +0.2 (+0.63%) | 257,300 |
| 2 Apr 2024 | MYR | 32 | 32.2 | 31.52 | 31.8 | 31.8 | -0.06 (-0.19%) | 49,800 |
| 1 Apr 2024 | MYR | 31.18 | 32.1 | 31 | 31.86 | 31.86 | +0.86 (+2.77%) | 140,000 |
| 29 Mar 2024 | MYR | 30.5 | 31.1 | 30.5 | 31 | 31 | +0.7 (+2.31%) | 34,400 |
| 27 Mar 2024 | MYR | 30.96 | 30.96 | 30.12 | 30.3 | 30.3 | -0.68 (-2.19%) | 121,700 |
| 26 Mar 2024 | MYR | 30.18 | 31 | 30.12 | 30.98 | 30.98 | +0.8 (+2.65%) | 256,600 |
| 25 Mar 2024 | MYR | 30.2 | 30.22 | 29.98 | 30.18 | 30.18 | +0.16 (+0.53%) | 180,000 |
| 22 Mar 2024 | MYR | 29.5 | 30.02 | 29.4 | 30.02 | 30.02 | +0.06 (+0.20%) | 188,100 |
| 21 Mar 2024 | MYR | 29.8 | 30.48 | 29.7 | 29.96 | 29.96 | +0.16 (+0.54%) | 285,500 |
| 20 Mar 2024 | MYR | 29.5 | 29.9 | 29.48 | 29.8 | 29.8 | +0.3 (+1.02%) | 87,500 |
| 19 Mar 2024 | MYR | 29.28 | 29.5 | 29.28 | 29.5 | 29.5 | +0.08 (+0.27%) | 145,600 |
