| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 19 Sep 2023 | MYR | 129.7 | 130 | 129.7 | 129.9 | 129.9 | +0.2 (+0.15%) | 18,000 |
| 18 Sep 2023 | MYR | 129.5 | 130 | 129.5 | 129.7 | 129.7 | 0.0 (0.0%) | 35,000 |
| 15 Sep 2023 | MYR | 130.3 | 130.3 | 129.7 | 129.7 | 129.7 | -0.5 (-0.38%) | 104,800 |
| 14 Sep 2023 | MYR | 130.3 | 130.3 | 129.9 | 130.2 | 130.2 | -0.2 (-0.15%) | 72,000 |
| 13 Sep 2023 | MYR | 129.9 | 130.4 | 129.9 | 130.4 | 130.4 | +0.1 (+0.08%) | 51,100 |
| 12 Sep 2023 | MYR | 130 | 130.3 | 130 | 130.3 | 130.3 | 0.0 (0.0%) | 80,300 |
| 11 Sep 2023 | MYR | 130 | 130.9 | 130 | 130.3 | 130.3 | +0.3 (+0.23%) | 65,800 |
| 8 Sep 2023 | MYR | 129.5 | 130.2 | 129.4 | 130 | 130 | 0.0 (0.0%) | 72,200 |
| 7 Sep 2023 | MYR | 130 | 130.3 | 129.8 | 130 | 130 | +0.2 (+0.15%) | 32,300 |
| 6 Sep 2023 | MYR | 129.9 | 130.3 | 129.8 | 129.8 | 129.8 | -0.1 (-0.08%) | 32,500 |
| 5 Sep 2023 | MYR | 129.2 | 130.3 | 129.1 | 129.9 | 129.9 | 0.0 (0.0%) | 105,800 |
| 4 Sep 2023 | MYR | 130.1 | 130.3 | 129.9 | 129.9 | 129.9 | -0.3 (-0.23%) | 20,400 |
| 1 Sep 2023 | MYR | 131.5 | 131.5 | 129.1 | 130.2 | 130.2 | -0.3 (-0.23%) | 54,600 |
| 30 Aug 2023 | MYR | 129.7 | 131.6 | 129.7 | 130.5 | 130.5 | +1 (+0.77%) | 574,700 |
| 29 Aug 2023 | MYR | 129.1 | 130.2 | 128.7 | 129.5 | 129.5 | +0.3 (+0.23%) | 45,400 |
| 28 Aug 2023 | MYR | 129.6 | 129.6 | 129.2 | 129.2 | 129.2 | -0.2 (-0.15%) | 102,900 |
