| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | MYR | 11.12 | 11.18 | 10.92 | 11.06 | 11.06 | +0.2 (+1.84%) | 119,600 |
| 31 Mar 2023 | MYR | 11 | 11.1 | 10.8 | 10.86 | 10.86 | -0.16 (-1.45%) | 227,900 |
| 30 Mar 2023 | MYR | 10.78 | 11.02 | 10.78 | 11.02 | 11.02 | +0.26 (+2.42%) | 218,800 |
| 29 Mar 2023 | MYR | 10.7 | 10.8 | 10.7 | 10.76 | 10.76 | +0.06 (+0.56%) | 63,300 |
| 28 Mar 2023 | MYR | 10.68 | 10.72 | 10.64 | 10.7 | 10.7 | +0.06 (+0.56%) | 73,200 |
| 27 Mar 2023 | MYR | 10.56 | 10.74 | 10.56 | 10.64 | 10.64 | +0.16 (+1.53%) | 65,400 |
| 24 Mar 2023 | MYR | 10.5 | 10.62 | 10.42 | 10.48 | 10.48 | -0.02 (-0.19%) | 125,400 |
| 23 Mar 2023 | MYR | 10.5 | 10.52 | 10.46 | 10.5 | 10.5 | 0.0 (0.0%) | 95,000 |
| 22 Mar 2023 | MYR | 10.34 | 10.5 | 10.34 | 10.5 | 10.5 | +0.18 (+1.74%) | 124,700 |
| 21 Mar 2023 | MYR | 10.32 | 10.42 | 10.3 | 10.32 | 10.32 | +0.06 (+0.58%) | 221,000 |
| 20 Mar 2023 | MYR | 10.38 | 10.5 | 10.24 | 10.26 | 10.26 | +0.06 (+0.59%) | 926,900 |
| 17 Mar 2023 | MYR | 10.74 | 10.8 | 10.2 | 10.2 | 10.2 | -0.54 (-5.03%) | 5,773,300 |
| 16 Mar 2023 | MYR | 10.72 | 10.74 | 10.5 | 10.74 | 10.74 | +0.02 (+0.19%) | 327,100 |
| 15 Mar 2023 | MYR | 10.6 | 10.72 | 10.56 | 10.72 | 10.72 | +0.22 (+2.10%) | 135,300 |
| 14 Mar 2023 | MYR | 10.64 | 10.7 | 10.5 | 10.5 | 10.5 | -0.14 (-1.32%) | 299,000 |
| 13 Mar 2023 | MYR | 10.68 | 10.76 | 10.6 | 10.64 | 10.64 | -0.02 (-0.19%) | 572,500 |
| 10 Mar 2023 | MYR | 10.58 | 10.76 | 10.52 | 10.66 | 10.66 | +0.1 (+0.95%) | 425,100 |
| 9 Mar 2023 | MYR | 10.7 | 10.84 | 10.54 | 10.56 | 10.56 | -0.12 (-1.12%) | 496,800 |
| 8 Mar 2023 | MYR | 11.04 | 11.06 | 10.66 | 10.68 | 10.68 | -0.38 (-3.44%) | 659,600 |
| 7 Mar 2023 | MYR | 11.06 | 11.08 | 11.04 | 11.06 | 11.06 | 0.0 (0.0%) | 143,100 |
| 6 Mar 2023 | MYR | 11.08 | 11.1 | 11.06 | 11.06 | 11.06 | 0.0 (0.0%) | 245,100 |
| 3 Mar 2023 | MYR | 11.26 | 11.26 | 11.04 | 11.06 | 11.06 | -0.14 (-1.25%) | 365,800 |
| 2 Mar 2023 | MYR | 11.34 | 11.36 | 11.2 | 11.2 | 11.2 | -0.14 (-1.23%) | 210,500 |
| 1 Mar 2023 | MYR | 11.76 | 11.76 | 11.2 | 11.34 | 11.34 | -0.44 (-3.74%) | 767,400 |
| 28 Feb 2023 | MYR | 11.34 | 11.78 | 11.26 | 11.78 | 11.78 | +0.3 (+2.61%) | 627,400 |
| 27 Feb 2023 | MYR | 11.38 | 11.48 | 11.24 | 11.48 | 11.48 | +0.1 (+0.88%) | 478,700 |
| 24 Feb 2023 | MYR | 11.48 | 11.48 | 11.28 | 11.38 | 11.38 | -0.12 (-1.04%) | 346,800 |
| 23 Feb 2023 | MYR | 11.44 | 11.66 | 11.28 | 11.5 | 11.5 | +0.04 (+0.35%) | 457,800 |
| 22 Feb 2023 | MYR | 11.7 | 11.7 | 11.24 | 11.46 | 11.46 | -0.48 (-4.02%) | 434,500 |
| 21 Feb 2023 | MYR | 12 | 12 | 11.92 | 11.94 | 11.94 | -0.04 (-0.33%) | 126,500 |
