| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | MYR | 38.94 | 39.1 | 37.6 | 38.5 | 38.5 | -0.66 (-1.69%) | 344,200 |
| 23 May 2024 | MYR | 39 | 40 | 38.2 | 39.16 | 39.16 | +0.2 (+0.51%) | 407,900 |
| 21 May 2024 | MYR | 39.3 | 39.32 | 38.02 | 38.96 | 38.96 | -0.44 (-1.12%) | 421,500 |
| 20 May 2024 | MYR | 36.6 | 39.82 | 35.9 | 39.4 | 39.4 | +2.8 (+7.65%) | 1,263,600 |
| 17 May 2024 | MYR | 33.8 | 37.1 | 33.8 | 36.6 | 36.6 | +3.1 (+9.25%) | 911,700 |
| 16 May 2024 | MYR | 32.56 | 33.98 | 32.56 | 33.5 | 33.5 | +0.98 (+3.01%) | 234,200 |
| 15 May 2024 | MYR | 32.62 | 32.72 | 31.8 | 32.52 | 32.52 | -0.08 (-0.25%) | 200,600 |
| 14 May 2024 | MYR | 31.88 | 33.1 | 31.88 | 32.6 | 32.6 | +0.52 (+1.62%) | 395,600 |
| 13 May 2024 | MYR | 30.8 | 32.08 | 30.8 | 32.08 | 32.08 | +1.08 (+3.48%) | 219,500 |
| 10 May 2024 | MYR | 31 | 31.08 | 30.7 | 31 | 31 | 0.0 (0.0%) | 337,400 |
| 9 May 2024 | MYR | 31.48 | 31.48 | 30.92 | 31 | 31 | -0.2 (-0.64%) | 156,200 |
| 8 May 2024 | MYR | 31.3 | 31.5 | 31.1 | 31.2 | 31.2 | -0.1 (-0.32%) | 190,400 |
| 7 May 2024 | MYR | 31.06 | 31.6 | 30.98 | 31.3 | 31.3 | +0.3 (+0.97%) | 235,800 |
| 6 May 2024 | MYR | 31 | 31.08 | 30.52 | 31 | 31 | 0.0 (0.0%) | 285,800 |
| 3 May 2024 | MYR | 30.5 | 31.12 | 30.2 | 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 |
