| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2023 | MYR | 11.32 | 11.46 | 11.32 | 11.44 | 11.44 | +0.14 (+1.24%) | 161,500 |
| 2 Nov 2023 | MYR | 11.32 | 11.36 | 11.26 | 11.3 | 11.3 | +0.02 (+0.18%) | 161,400 |
| 1 Nov 2023 | MYR | 11.36 | 11.36 | 11.26 | 11.28 | 11.28 | -0.08 (-0.70%) | 215,100 |
| 31 Oct 2023 | MYR | 11.38 | 11.4 | 11.32 | 11.36 | 11.36 | -0.02 (-0.18%) | 231,700 |
| 30 Oct 2023 | MYR | 11.48 | 11.48 | 11.32 | 11.38 | 11.38 | -0.1 (-0.87%) | 210,400 |
| 27 Oct 2023 | MYR | 11.42 | 11.48 | 11.38 | 11.48 | 11.48 | +0.06 (+0.53%) | 139,300 |
| 26 Oct 2023 | MYR | 11.5 | 11.5 | 11.36 | 11.42 | 11.42 | +0.04 (+0.35%) | 165,400 |
| 25 Oct 2023 | MYR | 11.5 | 11.5 | 11.38 | 11.38 | 11.38 | +0.02 (+0.18%) | 125,300 |
| 24 Oct 2023 | MYR | 11.42 | 11.44 | 11.36 | 11.36 | 11.36 | -0.06 (-0.53%) | 173,600 |
| 23 Oct 2023 | MYR | 11.54 | 11.54 | 11.38 | 11.42 | 11.42 | -0.1 (-0.87%) | 144,700 |
| 20 Oct 2023 | MYR | 11.4 | 11.56 | 11.4 | 11.52 | 11.52 | +0.1 (+0.88%) | 140,000 |
| 19 Oct 2023 | MYR | 11.52 | 11.52 | 11.36 | 11.42 | 11.42 | -0.1 (-0.87%) | 343,900 |
| 18 Oct 2023 | MYR | 11.72 | 11.72 | 11.5 | 11.52 | 11.52 | -0.1 (-0.86%) | 242,000 |
| 17 Oct 2023 | MYR | 11.7 | 11.76 | 11.6 | 11.62 | 11.62 | -0.04 (-0.34%) | 187,600 |
| 16 Oct 2023 | MYR | 11.88 | 11.88 | 11.6 | 11.66 | 11.66 | -0.18 (-1.52%) | 249,800 |
| 13 Oct 2023 | MYR | 11.82 | 11.9 | 11.8 | 11.84 | 11.84 | +0.04 (+0.34%) | 156,800 |
| 12 Oct 2023 | MYR | 11.96 | 12 | 11.8 | 11.8 | 11.8 | -0.4 (-3.28%) | 238,100 |
| 11 Oct 2023 | MYR | 12 | 12.22 | 12 | 12.2 | 12.2 | +0.2 (+1.67%) | 290,300 |
| 10 Oct 2023 | MYR | 12 | 12.06 | 11.92 | 12 | 12 | +0.06 (+0.50%) | 220,900 |
| 9 Oct 2023 | MYR | 12.12 | 12.14 | 11.9 | 11.94 | 11.94 | -0.06 (-0.50%) | 171,600 |
| 6 Oct 2023 | MYR | 11.88 | 12.14 | 11.84 | 12 | 12 | +0.14 (+1.18%) | 212,800 |
| 5 Oct 2023 | MYR | 12.08 | 12.08 | 11.84 | 11.86 | 11.86 | +0.04 (+0.34%) | 283,400 |
| 4 Oct 2023 | MYR | 12.08 | 12.16 | 11.82 | 11.82 | 11.82 | -0.26 (-2.15%) | 319,600 |
| 3 Oct 2023 | MYR | 12.14 | 12.3 | 12 | 12.08 | 12.08 | -0.12 (-0.98%) | 190,000 |
| 2 Oct 2023 | MYR | 12.2 | 12.3 | 12.04 | 12.2 | 12.2 | +0.02 (+0.16%) | 211,600 |
| 29 Sep 2023 | MYR | 11.86 | 12.38 | 11.86 | 12.18 | 12.18 | +0.38 (+3.22%) | 789,600 |
| 27 Sep 2023 | MYR | 11.8 | 11.9 | 11.72 | 11.8 | 11.8 | +0.36 (+3.15%) | 782,700 |
| 26 Sep 2023 | MYR | 11.52 | 11.66 | 11.42 | 11.44 | 11.44 | -0.04 (-0.35%) | 186,300 |
| 25 Sep 2023 | MYR | 11.36 | 11.52 | 11.36 | 11.48 | 11.48 | +0.12 (+1.06%) | 174,100 |
| 22 Sep 2023 | MYR | 11.34 | 11.44 | 11.34 | 11.36 | 11.36 | +0.02 (+0.18%) | 177,300 |
