| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | MYR | 9.93 | 10.1 | 9.87 | 9.98 | 9.98 | +0.08 (+0.81%) | 849,600 |
| 6 Aug 2024 | MYR | 9.9 | 9.95 | 9.87 | 9.9 | 9.9 | 0.0 (0.0%) | 1,994,100 |
| 5 Aug 2024 | MYR | 10.1 | 10.14 | 9.9 | 9.9 | 9.9 | -0.26 (-2.56%) | 2,841,800 |
| 2 Aug 2024 | MYR | 10.2 | 10.2 | 10.12 | 10.16 | 10.16 | -0.06 (-0.59%) | 1,101,500 |
| 1 Aug 2024 | MYR | 10.22 | 10.26 | 10.18 | 10.22 | 10.22 | -0.02 (-0.20%) | 789,100 |
| 31 Jul 2024 | MYR | 10.2 | 10.26 | 10.16 | 10.24 | 10.24 | +0.08 (+0.79%) | 1,729,600 |
| 30 Jul 2024 | MYR | 10.14 | 10.26 | 10.14 | 10.16 | 10.16 | +0.02 (+0.20%) | 1,824,100 |
| 29 Jul 2024 | MYR | 10.08 | 10.14 | 10.06 | 10.14 | 10.14 | +0.1 (+1.00%) | 1,909,800 |
| 26 Jul 2024 | MYR | 10.02 | 10.1 | 9.99 | 10.04 | 10.04 | +0.02 (+0.20%) | 1,863,600 |
| 25 Jul 2024 | MYR | 9.95 | 10.02 | 9.92 | 10.02 | 10.02 | +0.11 (+1.11%) | 816,500 |
| 24 Jul 2024 | MYR | 9.95 | 9.97 | 9.91 | 9.91 | 9.91 | -0.01 (-0.10%) | 1,772,900 |
| 23 Jul 2024 | MYR | 9.92 | 9.97 | 9.91 | 9.92 | 9.92 | +0.01 (+0.10%) | 1,822,900 |
| 22 Jul 2024 | MYR | 9.99 | 9.99 | 9.91 | 9.91 | 9.91 | -0.08 (-0.80%) | 1,564,500 |
| 19 Jul 2024 | MYR | 10 | 10.04 | 9.99 | 9.99 | 9.99 | -0.07 (-0.70%) | 3,005,700 |
| 18 Jul 2024 | MYR | 10 | 10.06 | 9.99 | 10.06 | 10.06 | +0.06 (+0.60%) | 2,716,600 |
| 17 Jul 2024 | MYR | 10.02 | 10.04 | 9.99 | 10 | 10 | +0.01 (+0.10%) | 1,819,000 |
| 16 Jul 2024 | MYR | 9.9 | 10.04 | 9.88 | 9.99 | 9.99 | +0.11 (+1.11%) | 1,412,800 |
| 15 Jul 2024 | MYR | 9.96 | 10 | 9.87 | 9.88 | 9.88 | 0.0 (0.0%) | 1,142,600 |
| 12 Jul 2024 | MYR | 10.12 | 10.12 | 9.85 | 9.88 | 9.88 | -0.24 (-2.37%) | 2,818,900 |
| 11 Jul 2024 | MYR | 10.1 | 10.12 | 10.06 | 10.12 | 10.12 | +0.02 (+0.20%) | 756,000 |
| 10 Jul 2024 | MYR | 10.12 | 10.14 | 10.08 | 10.1 | 10.1 | -0.02 (-0.20%) | 2,073,400 |
| 9 Jul 2024 | MYR | 10.14 | 10.14 | 10.06 | 10.12 | 10.12 | -0.02 (-0.20%) | 1,594,400 |
| 5 Jul 2024 | MYR | 10.02 | 10.16 | 9.99 | 10.14 | 10.14 | +0.14 (+1.40%) | 1,646,500 |
| 4 Jul 2024 | MYR | 9.98 | 10.04 | 9.96 | 10 | 10 | +0.01 (+0.10%) | 4,194,000 |
| 3 Jul 2024 | MYR | 9.85 | 9.99 | 9.85 | 9.99 | 9.99 | +0.11 (+1.11%) | 1,722,600 |
| 2 Jul 2024 | MYR | 9.88 | 9.91 | 9.86 | 9.88 | 9.88 | +0.02 (+0.20%) | 2,264,900 |
| 1 Jul 2024 | MYR | 9.9 | 9.94 | 9.84 | 9.86 | 9.86 | -0.04 (-0.40%) | 905,800 |
| 28 Jun 2024 | MYR | 9.78 | 9.92 | 9.75 | 9.9 | 9.9 | +0.17 (+1.75%) | 1,698,400 |
| 27 Jun 2024 | MYR | 9.61 | 9.78 | 9.6 | 9.73 | 9.73 | +0.13 (+1.35%) | 2,520,900 |
| 26 Jun 2024 | MYR | 9.72 | 9.75 | 9.6 | 9.6 | 9.6 | -0.12 (-1.23%) | 3,136,600 |
