| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | MYR | 123.8 | 123.8 | 120.1 | 122.5 | 122.5 | -1.3 (-1.05%) | 241,900 |
| 31 Oct 2023 | MYR | 124.9 | 124.9 | 123.3 | 123.8 | 123.8 | -0.7 (-0.56%) | 104,300 |
| 30 Oct 2023 | MYR | 125.5 | 125.9 | 124.4 | 124.5 | 124.5 | -1.4 (-1.11%) | 174,200 |
| 27 Oct 2023 | MYR | 125.6 | 125.9 | 124.4 | 125.9 | 125.9 | +1 (+0.80%) | 436,000 |
| 26 Oct 2023 | MYR | 126.2 | 126.2 | 124 | 124.9 | 124.9 | -1.7 (-1.34%) | 163,400 |
| 25 Oct 2023 | MYR | 127 | 127.5 | 126.5 | 126.6 | 126.6 | -0.2 (-0.16%) | 180,800 |
| 24 Oct 2023 | MYR | 126 | 127.8 | 125.7 | 126.8 | 126.8 | -0.8 (-0.63%) | 85,000 |
| 23 Oct 2023 | MYR | 126.4 | 128.4 | 126.4 | 127.6 | 127.6 | -0.2 (-0.16%) | 23,700 |
| 20 Oct 2023 | MYR | 127 | 128 | 126.9 | 127.8 | 127.8 | +0.3 (+0.24%) | 64,100 |
| 19 Oct 2023 | MYR | 125.5 | 128.5 | 125.5 | 127.5 | 127.5 | +2.5 (+2%) | 75,400 |
| 18 Oct 2023 | MYR | 123 | 125.8 | 123 | 125 | 125 | +1.5 (+1.21%) | 49,100 |
| 17 Oct 2023 | MYR | 123.7 | 123.9 | 123.2 | 123.5 | 123.5 | +0.2 (+0.16%) | 76,900 |
| 16 Oct 2023 | MYR | 123.9 | 123.9 | 122.3 | 123.3 | 123.3 | -0.6 (-0.48%) | 108,800 |
| 13 Oct 2023 | MYR | 123.5 | 124.5 | 122.5 | 123.9 | 123.9 | +0.9 (+0.73%) | 41,500 |
| 12 Oct 2023 | MYR | 123.4 | 123.7 | 121.7 | 123 | 123 | +0.4 (+0.33%) | 61,300 |
| 11 Oct 2023 | MYR | 124.9 | 125.5 | 122.6 | 122.6 | 122.6 | -3.9 (-3.08%) | 174,100 |
| 10 Oct 2023 | MYR | 124.9 | 126.8 | 124.3 | 126.5 | 126.5 | +2.5 (+2.02%) | 55,300 |
| 9 Oct 2023 | MYR | 126.1 | 126.1 | 122.6 | 124 | 124 | -2 (-1.59%) | 94,300 |
| 6 Oct 2023 | MYR | 126.9 | 127.3 | 125.9 | 126 | 126 | -1 (-0.79%) | 244,600 |
| 5 Oct 2023 | MYR | 127.3 | 128.5 | 127 | 127 | 127 | -0.5 (-0.39%) | 110,200 |
| 4 Oct 2023 | MYR | 127.1 | 127.9 | 127.1 | 127.5 | 127.5 | 0.0 (0.0%) | 71,400 |
| 3 Oct 2023 | MYR | 127 | 127.9 | 126.9 | 127.5 | 127.5 | +0.5 (+0.39%) | 160,100 |
| 2 Oct 2023 | MYR | 126.5 | 127.3 | 126 | 127 | 127 | +0.5 (+0.40%) | 38,400 |
| 29 Sep 2023 | MYR | 129 | 129.3 | 126.5 | 126.5 | 126.5 | -2.5 (-1.94%) | 253,200 |
| 27 Sep 2023 | MYR | 128.6 | 129 | 128.5 | 129 | 129 | +0.4 (+0.31%) | 24,600 |
| 26 Sep 2023 | MYR | 128.6 | 128.9 | 128.5 | 128.6 | 128.6 | -0.2 (-0.16%) | 17,000 |
| 25 Sep 2023 | MYR | 128.8 | 128.9 | 128.3 | 128.8 | 128.8 | -0.2 (-0.16%) | 30,900 |
| 22 Sep 2023 | MYR | 129.2 | 129.2 | 128.4 | 129 | 129 | -0.4 (-0.31%) | 397,200 |
| 21 Sep 2023 | MYR | 129.1 | 129.4 | 128.7 | 129.4 | 129.4 | +0.1 (+0.08%) | 58,100 |
| 20 Sep 2023 | MYR | 129.6 | 129.6 | 129 | 129.3 | 129.3 | -0.6 (-0.46%) | 156,800 |
