| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 Jul 2023 | MYR | 11.2 | 11.24 | 11.14 | 11.16 | 11.16 | -0.02 (-0.18%) | 109,200 |
| 10 Jul 2023 | MYR | 11.12 | 11.2 | 11.12 | 11.18 | 11.18 | 0.0 (0.0%) | 46,600 |
| 7 Jul 2023 | MYR | 11.14 | 11.18 | 11.14 | 11.18 | 11.18 | 0.0 (0.0%) | 12,800 |
| 6 Jul 2023 | MYR | 11.16 | 11.2 | 11.14 | 11.18 | 11.18 | -0.04 (-0.36%) | 18,400 |
| 5 Jul 2023 | MYR | 11.24 | 11.24 | 11.18 | 11.22 | 11.22 | +0.04 (+0.36%) | 26,500 |
| 4 Jul 2023 | MYR | 11.26 | 11.26 | 11.1 | 11.18 | 11.18 | -0.1 (-0.89%) | 33,200 |
| 3 Jul 2023 | MYR | 11.34 | 11.38 | 11.26 | 11.28 | 11.28 | +0.02 (+0.18%) | 98,200 |
| 30 Jun 2023 | MYR | 11.18 | 11.3 | 11.16 | 11.26 | 11.26 | +0.12 (+1.08%) | 57,700 |
| 28 Jun 2023 | MYR | 11.16 | 11.4 | 11.14 | 11.14 | 11.14 | 0.0 (0.0%) | 91,000 |
| 27 Jun 2023 | MYR | 11.24 | 11.26 | 11.14 | 11.14 | 11.14 | -0.12 (-1.07%) | 105,700 |
| 26 Jun 2023 | MYR | 11.28 | 11.3 | 11.22 | 11.26 | 11.26 | +0.08 (+0.72%) | 50,500 |
| 23 Jun 2023 | MYR | 11.34 | 11.36 | 11.16 | 11.18 | 11.18 | -0.1 (-0.89%) | 134,500 |
| 22 Jun 2023 | MYR | 11.36 | 11.36 | 11.28 | 11.28 | 11.28 | -0.08 (-0.70%) | 64,900 |
| 21 Jun 2023 | MYR | 11.26 | 11.36 | 11.26 | 11.36 | 11.36 | +0.1 (+0.89%) | 48,500 |
| 20 Jun 2023 | MYR | 11.36 | 11.36 | 11.24 | 11.26 | 11.26 | -0.06 (-0.53%) | 19,600 |
| 19 Jun 2023 | MYR | 11.34 | 11.36 | 11.22 | 11.32 | 11.32 | 0.0 (0.0%) | 61,600 |
| 16 Jun 2023 | MYR | 11.3 | 11.6 | 11.3 | 11.32 | 11.32 | -0.02 (-0.18%) | 143,300 |
