| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | MYR | 127 | 129.3 | 127 | 127.2 | 127.2 | +0.3 (+0.24%) | 168,700 |
| 29 Apr 2024 | MYR | 127.2 | 127.2 | 126.9 | 126.9 | 126.9 | -0.3 (-0.24%) | 131,200 |
| 26 Apr 2024 | MYR | 127 | 127.8 | 126.8 | 127.2 | 127.2 | +0.2 (+0.16%) | 127,200 |
| 25 Apr 2024 | MYR | 126 | 127.1 | 126 | 127 | 127 | +0.7 (+0.55%) | 93,700 |
| 24 Apr 2024 | MYR | 126.5 | 126.5 | 126.1 | 126.3 | 126.3 | -0.1 (-0.08%) | 128,800 |
| 23 Apr 2024 | MYR | 125 | 126.8 | 125 | 126.4 | 126.4 | +1.7 (+1.36%) | 187,200 |
| 22 Apr 2024 | MYR | 124.3 | 126.2 | 124.3 | 124.7 | 124.7 | +0.7 (+0.56%) | 132,600 |
| 19 Apr 2024 | MYR | 123 | 124.1 | 122.8 | 124 | 124 | +1 (+0.81%) | 235,100 |
| 18 Apr 2024 | MYR | 122.9 | 123.4 | 121.1 | 123 | 123 | 0.0 (0.0%) | 220,300 |
| 17 Apr 2024 | MYR | 122 | 123 | 121.5 | 123 | 123 | +0.1 (+0.08%) | 188,800 |
| 16 Apr 2024 | MYR | 121.5 | 123 | 121.5 | 122.9 | 122.9 | +0.8 (+0.66%) | 101,400 |
| 15 Apr 2024 | MYR | 121.6 | 122.9 | 121.5 | 122.1 | 122.1 | -0.8 (-0.65%) | 120,100 |
| 12 Apr 2024 | MYR | 121.5 | 123.3 | 121.5 | 122.9 | 122.9 | +0.4 (+0.33%) | 262,100 |
| 9 Apr 2024 | MYR | 122.5 | 123.3 | 121 | 122.5 | 122.5 | 0.0 (0.0%) | 67,000 |
| 8 Apr 2024 | MYR | 121.8 | 123.9 | 121.8 | 122.5 | 122.5 | +1.4 (+1.16%) | 84,600 |
| 5 Apr 2024 | MYR | 120.6 | 121.2 | 120.6 | 121.1 | 121.1 | +0.5 (+0.41%) | 37,000 |
| 4 Apr 2024 | MYR | 120.4 | 120.8 | 119.4 | 120.6 | 120.6 | +0.6 (+0.50%) | 157,300 |
| 3 Apr 2024 | MYR | 119.5 | 120.2 | 119.2 | 120 | 120 | +0.9 (+0.76%) | 74,300 |
| 2 Apr 2024 | MYR | 118.3 | 119.9 | 118.3 | 119.1 | 119.1 | +1 (+0.85%) | 93,100 |
| 1 Apr 2024 | MYR | 118.1 | 118.5 | 118 | 118.1 | 118.1 | -0.1 (-0.08%) | 63,900 |
| 29 Mar 2024 | MYR | 118 | 118.5 | 117.7 | 118.2 | 118.2 | +0.2 (+0.17%) | 92,600 |
| 27 Mar 2024 | MYR | 118 | 118.7 | 118 | 118 | 118 | +0.1 (+0.08%) | 114,400 |
| 26 Mar 2024 | MYR | 118 | 119.1 | 117.7 | 117.9 | 117.9 | -0.1 (-0.08%) | 160,500 |
| 25 Mar 2024 | MYR | 117.9 | 119.3 | 117.8 | 118 | 118 | +0.1 (+0.08%) | 70,900 |
| 22 Mar 2024 | MYR | 118 | 118.6 | 117.9 | 117.9 | 117.9 | -0.1 (-0.08%) | 97,400 |
| 21 Mar 2024 | MYR | 119.7 | 119.7 | 117.8 | 118 | 118 | -0.9 (-0.76%) | 138,800 |
| 20 Mar 2024 | MYR | 119.5 | 119.5 | 118.9 | 118.9 | 118.9 | -0.6 (-0.50%) | 125,600 |
| 19 Mar 2024 | MYR | 119.6 | 119.6 | 119.2 | 119.5 | 119.5 | +0.1 (+0.08%) | 137,500 |
| 18 Mar 2024 | MYR | 119.4 | 120.3 | 119.3 | 119.4 | 119.4 | 0.0 (0.0%) | 118,700 |
| 15 Mar 2024 | MYR | 119.6 | 119.6 | 119.2 | 119.4 | 119.4 | -0.4 (-0.33%) | 205,100 |
