| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | MYR | 11.62 | 11.62 | 11.52 | 11.54 | 11.54 | -0.06 (-0.52%) | 99,200 |
| 22 Aug 2023 | MYR | 11.58 | 11.6 | 11.52 | 11.6 | 11.6 | +0.08 (+0.69%) | 32,900 |
| 21 Aug 2023 | MYR | 11.54 | 11.68 | 11.46 | 11.52 | 11.52 | +0.08 (+0.70%) | 165,700 |
| 18 Aug 2023 | MYR | 11.52 | 11.52 | 11.4 | 11.44 | 11.44 | -0.1 (-0.87%) | 223,700 |
| 17 Aug 2023 | MYR | 11.7 | 11.7 | 11.54 | 11.54 | 11.54 | -0.18 (-1.54%) | 201,300 |
| 16 Aug 2023 | MYR | 11.82 | 11.82 | 11.7 | 11.72 | 11.72 | -0.1 (-0.85%) | 244,700 |
| 15 Aug 2023 | MYR | 11.88 | 11.88 | 11.8 | 11.82 | 11.82 | +0.04 (+0.34%) | 24,500 |
| 14 Aug 2023 | MYR | 11.8 | 11.86 | 11.76 | 11.78 | 11.78 | +0.02 (+0.17%) | 58,000 |
| 11 Aug 2023 | MYR | 11.84 | 11.84 | 11.72 | 11.76 | 11.76 | -0.08 (-0.68%) | 91,100 |
| 10 Aug 2023 | MYR | 11.9 | 11.9 | 11.76 | 11.84 | 11.84 | +0.02 (+0.17%) | 86,800 |
| 9 Aug 2023 | MYR | 11.92 | 11.92 | 11.8 | 11.82 | 11.82 | -0.1 (-0.84%) | 121,000 |
| 8 Aug 2023 | MYR | 11.98 | 11.98 | 11.9 | 11.92 | 11.92 | -0.04 (-0.33%) | 72,000 |
| 7 Aug 2023 | MYR | 12 | 12 | 11.9 | 11.96 | 11.96 | 0.0 (0.0%) | 43,100 |
| 4 Aug 2023 | MYR | 11.98 | 11.98 | 11.96 | 11.96 | 11.96 | +0.02 (+0.17%) | 42,000 |
| 3 Aug 2023 | MYR | 11.9 | 11.96 | 11.88 | 11.94 | 11.94 | +0.02 (+0.17%) | 40,200 |
| 2 Aug 2023 | MYR | 12.04 | 12.08 | 11.9 | 11.92 | 11.92 | -0.12 (-1.00%) | 56,600 |
| 1 Aug 2023 | MYR | 12.04 | 12.06 | 12 | 12.04 | 12.04 | 0.0 (0.0%) | 40,700 |
| 31 Jul 2023 | MYR | 12 | 12.16 | 12 | 12.04 | 12.04 | +0.06 (+0.50%) | 131,300 |
| 28 Jul 2023 | MYR | 11.92 | 12.08 | 11.92 | 11.98 | 11.98 | 0.0 (0.0%) | 65,600 |
| 27 Jul 2023 | MYR | 12 | 12.02 | 11.88 | 11.98 | 11.98 | +0.1 (+0.84%) | 209,300 |
| 26 Jul 2023 | MYR | 12 | 12.18 | 11.88 | 11.88 | 11.88 | -0.16 (-1.33%) | 141,000 |
| 25 Jul 2023 | MYR | 12 | 12.26 | 12 | 12.04 | 12.04 | +0.04 (+0.33%) | 153,500 |
| 24 Jul 2023 | MYR | 12 | 12.06 | 11.9 | 12 | 12 | +0.2 (+1.69%) | 47,400 |
| 21 Jul 2023 | MYR | 11.98 | 12 | 11.8 | 11.8 | 11.8 | -0.18 (-1.50%) | 167,800 |
| 20 Jul 2023 | MYR | 11.92 | 12.26 | 11.92 | 11.98 | 11.98 | +0.02 (+0.17%) | 279,500 |
| 18 Jul 2023 | MYR | 11.8 | 12.18 | 11.76 | 11.96 | 11.96 | +0.26 (+2.22%) | 212,300 |
| 17 Jul 2023 | MYR | 11.96 | 12.08 | 11.54 | 11.7 | 11.7 | +0.36 (+3.17%) | 613,500 |
| 14 Jul 2023 | MYR | 11.32 | 11.58 | 11.28 | 11.34 | 11.34 | +0.1 (+0.89%) | 533,000 |
| 13 Jul 2023 | MYR | 11.24 | 11.3 | 11.22 | 11.24 | 11.24 | +0.06 (+0.54%) | 99,400 |
| 12 Jul 2023 | MYR | 11.18 | 11.22 | 11.16 | 11.18 | 11.18 | +0.02 (+0.18%) | 110,000 |
