| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | MYR | 12.16 | 12.16 | 11.92 | 11.98 | 11.98 | -0.04 (-0.33%) | 111,200 |
| 17 Feb 2023 | MYR | 12.1 | 12.12 | 12 | 12.02 | 12.02 | -0.06 (-0.50%) | 99,400 |
| 16 Feb 2023 | MYR | 12.2 | 12.2 | 12 | 12.08 | 12.08 | -0.06 (-0.49%) | 82,300 |
| 15 Feb 2023 | MYR | 12.08 | 12.2 | 11.92 | 12.14 | 12.14 | +0.08 (+0.66%) | 262,000 |
| 14 Feb 2023 | MYR | 12 | 12.06 | 11.9 | 12.06 | 12.06 | +0.16 (+1.34%) | 119,900 |
| 13 Feb 2023 | MYR | 11.88 | 11.96 | 11.84 | 11.9 | 11.9 | +0.02 (+0.17%) | 71,200 |
| 10 Feb 2023 | MYR | 12.18 | 12.18 | 11.86 | 11.88 | 11.88 | -0.32 (-2.62%) | 413,400 |
| 9 Feb 2023 | MYR | 12.5 | 12.54 | 12.2 | 12.2 | 12.2 | -0.6 (-4.69%) | 675,100 |
| 8 Feb 2023 | MYR | 12.6 | 12.88 | 12.6 | 12.8 | 12.8 | +0.2 (+1.59%) | 330,500 |
| 7 Feb 2023 | MYR | 12.8 | 12.8 | 12.6 | 12.6 | 12.6 | -0.28 (-2.17%) | 203,800 |
| 3 Feb 2023 | MYR | 13.1 | 13.18 | 12.8 | 12.88 | 12.88 | -0.2 (-1.53%) | 322,200 |
| 2 Feb 2023 | MYR | 12.68 | 13.08 | 12.68 | 13.08 | 13.08 | +0.42 (+3.32%) | 628,200 |
| 31 Jan 2023 | MYR | 12.48 | 12.68 | 12.4 | 12.66 | 12.66 | +0.18 (+1.44%) | 254,100 |
| 30 Jan 2023 | MYR | 12.38 | 12.5 | 12.3 | 12.48 | 12.48 | +0.18 (+1.46%) | 221,600 |
| 27 Jan 2023 | MYR | 12.26 | 12.3 | 12.16 | 12.3 | 12.3 | +0.04 (+0.33%) | 154,200 |
| 26 Jan 2023 | MYR | 12.2 | 12.3 | 12.08 | 12.26 | 12.26 | +0.1 (+0.82%) | 119,900 |
| 25 Jan 2023 | MYR | 11.9 | 12.18 | 11.9 | 12.16 | 12.16 | +0.24 (+2.01%) | 166,500 |
| 20 Jan 2023 | MYR | 11.9 | 11.94 | 11.8 | 11.92 | 11.92 | +0.02 (+0.17%) | 64,800 |
| 19 Jan 2023 | MYR | 11.76 | 11.9 | 11.74 | 11.9 | 11.9 | +0.06 (+0.51%) | 57,400 |
| 18 Jan 2023 | MYR | 11.84 | 11.84 | 11.72 | 11.84 | 11.84 | 0.0 (0.0%) | 67,900 |
| 17 Jan 2023 | MYR | 11.9 | 11.9 | 11.74 | 11.84 | 11.84 | -0.06 (-0.50%) | 60,700 |
| 16 Jan 2023 | MYR | 11.8 | 11.98 | 11.74 | 11.9 | 11.9 | +0.14 (+1.19%) | 150,800 |
| 13 Jan 2023 | MYR | 11.6 | 11.78 | 11.52 | 11.76 | 11.76 | +0.18 (+1.55%) | 132,300 |
| 12 Jan 2023 | MYR | 11.3 | 11.6 | 11.3 | 11.58 | 11.58 | +0.28 (+2.48%) | 297,100 |
| 11 Jan 2023 | MYR | 11.34 | 11.34 | 11.24 | 11.3 | 11.3 | +0.04 (+0.36%) | 59,300 |
| 10 Jan 2023 | MYR | 11.24 | 11.32 | 11.22 | 11.26 | 11.26 | -0.02 (-0.18%) | 69,000 |
| 9 Jan 2023 | MYR | 11.26 | 11.3 | 11.22 | 11.28 | 11.28 | -0.02 (-0.18%) | 115,800 |
| 6 Jan 2023 | MYR | 11.26 | 11.3 | 11.22 | 11.3 | 11.3 | 0.0 (0.0%) | 38,100 |
| 5 Jan 2023 | MYR | 11.24 | 11.3 | 11.22 | 11.3 | 11.3 | +0.06 (+0.53%) | 96,800 |
| 4 Jan 2023 | MYR | 11.26 | 11.34 | 11.24 | 11.24 | 11.24 | 0.0 (0.0%) | 23,300 |
