| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | MYR | 117.3 | 117.3 | 115.9 | 116 | 116 | 0.0 (0.0%) | 337,900 |
| 13 Dec 2023 | MYR | 117.1 | 117.1 | 115.8 | 116 | 116 | -1.7 (-1.44%) | 160,600 |
| 12 Dec 2023 | MYR | 118.5 | 118.7 | 117.1 | 117.7 | 117.7 | -1 (-0.84%) | 231,100 |
| 11 Dec 2023 | MYR | 118 | 118.7 | 117.1 | 118.7 | 118.7 | +1.2 (+1.02%) | 93,200 |
| 8 Dec 2023 | MYR | 116.8 | 118.1 | 116 | 117.5 | 117.5 | +1 (+0.86%) | 185,900 |
| 7 Dec 2023 | MYR | 114.4 | 116.7 | 114.3 | 116.5 | 116.5 | +2.2 (+1.92%) | 291,800 |
| 6 Dec 2023 | MYR | 115 | 115.4 | 114.3 | 114.3 | 114.3 | -0.7 (-0.61%) | 112,900 |
| 5 Dec 2023 | MYR | 114 | 116.2 | 111.6 | 115 | 115 | +1.1 (+0.97%) | 179,300 |
| 4 Dec 2023 | MYR | 120.3 | 120.3 | 113.2 | 113.9 | 113.9 | -6.1 (-5.08%) | 273,500 |
| 1 Dec 2023 | MYR | 124 | 124 | 119.8 | 120 | 120 | -5.4 (-4.31%) | 149,500 |
| 30 Nov 2023 | MYR | 122 | 125.4 | 122 | 125.4 | 125.4 | +3.7 (+3.04%) | 1,348,300 |
| 29 Nov 2023 | MYR | 121.6 | 121.8 | 121.6 | 121.7 | 121.7 | +0.1 (+0.08%) | 112,700 |
| 28 Nov 2023 | MYR | 121.2 | 122.4 | 121.2 | 121.6 | 121.6 | +0.7 (+0.58%) | 134,900 |
| 27 Nov 2023 | MYR | 121.4 | 121.4 | 120.2 | 120.9 | 120.9 | -0.6 (-0.49%) | 109,800 |
| 24 Nov 2023 | MYR | 121.5 | 121.6 | 120.5 | 121.5 | 121.5 | -0.1 (-0.08%) | 166,000 |
| 23 Nov 2023 | MYR | 121.2 | 121.8 | 121 | 121.6 | 121.6 | +0.2 (+0.16%) | 89,500 |
| 22 Nov 2023 | MYR | 121.2 | 121.4 | 120.1 | 121.4 | 121.4 | +0.3 (+0.25%) | 109,500 |
| 21 Nov 2023 | MYR | 121.2 | 121.2 | 120.1 | 121.1 | 121.1 | -0.1 (-0.08%) | 135,100 |
| 20 Nov 2023 | MYR | 122.7 | 122.7 | 119.8 | 121.2 | 121.2 | -1.5 (-1.22%) | 165,400 |
| 17 Nov 2023 | MYR | 124 | 124.1 | 121.8 | 122.7 | 122.7 | -0.5 (-0.41%) | 83,200 |
| 16 Nov 2023 | MYR | 123.7 | 123.7 | 122 | 123.2 | 123.2 | -0.5 (-0.40%) | 198,500 |
| 15 Nov 2023 | MYR | 122.8 | 123.7 | 122.5 | 123.7 | 123.7 | +1.1 (+0.90%) | 263,800 |
| 14 Nov 2023 | MYR | 122.6 | 122.7 | 121.9 | 122.6 | 122.6 | +0.9 (+0.74%) | 147,300 |
| 10 Nov 2023 | MYR | 122 | 122.1 | 121.5 | 121.7 | 121.7 | -0.3 (-0.25%) | 68,200 |
| 9 Nov 2023 | MYR | 124.8 | 125.2 | 122 | 122 | 122 | -2.8 (-2.24%) | 139,200 |
| 8 Nov 2023 | MYR | 124 | 124.9 | 123.6 | 124.8 | 124.8 | +0.8 (+0.65%) | 202,400 |
| 7 Nov 2023 | MYR | 123.1 | 124 | 122.6 | 124 | 124 | +0.9 (+0.73%) | 289,700 |
| 6 Nov 2023 | MYR | 124.3 | 124.8 | 122.9 | 123.1 | 123.1 | -0.5 (-0.40%) | 130,200 |
| 3 Nov 2023 | MYR | 123.2 | 124.3 | 123 | 123.6 | 123.6 | +0.7 (+0.57%) | 70,900 |
| 2 Nov 2023 | MYR | 122.3 | 123.3 | 122.3 | 122.9 | 122.9 | +0.4 (+0.33%) | 25,800 |
