| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2024 | MYR | 10.42 | 10.48 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 992,700 |
| 18 Sep 2024 | MYR | 10.42 | 10.44 | 10.36 | 10.4 | 10.4 | 0.0 (0.0%) | 2,241,000 |
| 17 Sep 2024 | MYR | 10.5 | 10.56 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 2,427,600 |
| 13 Sep 2024 | MYR | 10.3 | 10.5 | 10.3 | 10.5 | 10.5 | +0.22 (+2.14%) | 1,186,900 |
| 12 Sep 2024 | MYR | 10.26 | 10.38 | 10.26 | 10.28 | 10.28 | +0.06 (+0.59%) | 1,032,000 |
| 11 Sep 2024 | MYR | 10.38 | 10.42 | 10.22 | 10.22 | 10.22 | -0.16 (-1.54%) | 2,067,300 |
| 10 Sep 2024 | MYR | 10.26 | 10.38 | 10.26 | 10.38 | 10.38 | +0.18 (+1.76%) | 1,129,500 |
| 9 Sep 2024 | MYR | 10.24 | 10.3 | 10.2 | 10.2 | 10.2 | -0.04 (-0.39%) | 1,729,700 |
| 6 Sep 2024 | MYR | 10.34 | 10.36 | 10.24 | 10.24 | 10.24 | -0.08 (-0.78%) | 1,613,900 |
| 5 Sep 2024 | MYR | 10.22 | 10.46 | 10.22 | 10.32 | 10.32 | +0.08 (+0.78%) | 2,667,500 |
| 4 Sep 2024 | MYR | 10.28 | 10.3 | 10.22 | 10.24 | 10.24 | -0.08 (-0.78%) | 1,285,500 |
| 3 Sep 2024 | MYR | 10.3 | 10.34 | 10.28 | 10.32 | 10.32 | +0.02 (+0.19%) | 1,122,100 |
| 2 Sep 2024 | MYR | 10.34 | 10.38 | 10.28 | 10.3 | 10.3 | -0.2 (-1.90%) | 637,400 |
| 30 Aug 2024 | MYR | 10.26 | 10.5 | 10.26 | 10.5 | 10.5 | +0.26 (+2.54%) | 2,118,900 |
| 29 Aug 2024 | MYR | 10.3 | 10.34 | 10.24 | 10.24 | 10.24 | -0.06 (-0.58%) | 555,600 |
| 28 Aug 2024 | MYR | 10.32 | 10.38 | 10.26 | 10.3 | 10.3 | 0.0 (0.0%) | 808,300 |
| 27 Aug 2024 | MYR | 10.24 | 10.36 | 10.24 | 10.3 | 10.3 | +0.06 (+0.59%) | 719,100 |
| 26 Aug 2024 | MYR | 10.2 | 10.28 | 10.2 | 10.24 | 10.24 | +0.04 (+0.39%) | 1,322,100 |
| 23 Aug 2024 | MYR | 10.2 | 10.22 | 10.16 | 10.2 | 10.2 | 0.0 (0.0%) | 708,000 |
| 22 Aug 2024 | MYR | 10.16 | 10.22 | 10.16 | 10.2 | 10.2 | +0.06 (+0.59%) | 1,035,500 |
| 21 Aug 2024 | MYR | 10.12 | 10.16 | 10.1 | 10.14 | 10.14 | +0.04 (+0.40%) | 2,457,800 |
| 20 Aug 2024 | MYR | 10.08 | 10.18 | 10.06 | 10.1 | 10.1 | +0.06 (+0.60%) | 4,052,900 |
| 19 Aug 2024 | MYR | 10.2 | 10.2 | 10.04 | 10.04 | 10.04 | -0.18 (-1.76%) | 1,486,700 |
| 16 Aug 2024 | MYR | 10.1 | 10.22 | 10.08 | 10.22 | 10.22 | +0.12 (+1.19%) | 722,600 |
| 15 Aug 2024 | MYR | 10.1 | 10.14 | 10.06 | 10.1 | 10.1 | -0.02 (-0.20%) | 473,200 |
| 14 Aug 2024 | MYR | 10.02 | 10.14 | 10.02 | 10.12 | 10.12 | +0.06 (+0.60%) | 1,168,200 |
| 13 Aug 2024 | MYR | 10 | 10.06 | 10 | 10.06 | 10.06 | 0.0 (0.0%) | 442,500 |
| 12 Aug 2024 | MYR | 10.02 | 10.06 | 10.02 | 10.06 | 10.06 | +0.07 (+0.70%) | 435,200 |
| 9 Aug 2024 | MYR | 10.02 | 10.18 | 9.99 | 9.99 | 9.99 | -0.01 (-0.10%) | 699,700 |
| 8 Aug 2024 | MYR | 9.96 | 10.06 | 9.96 | 10 | 10 | +0.02 (+0.20%) | 1,365,100 |
