| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2023 | MYR | 11.34 | 11.36 | 11.24 | 11.34 | 11.34 | -0.02 (-0.18%) | 40,900 |
| 14 Jun 2023 | MYR | 11.6 | 11.6 | 11.22 | 11.36 | 11.36 | +0.16 (+1.43%) | 25,300 |
| 13 Jun 2023 | MYR | 11.34 | 11.34 | 11.18 | 11.2 | 11.2 | -0.1 (-0.88%) | 132,300 |
| 12 Jun 2023 | MYR | 11.76 | 11.76 | 11.3 | 11.3 | 11.3 | -0.02 (-0.18%) | 61,300 |
| 9 Jun 2023 | MYR | 11.4 | 11.4 | 11.28 | 11.32 | 11.32 | +0.04 (+0.35%) | 106,000 |
| 8 Jun 2023 | MYR | 11.38 | 11.38 | 11.1 | 11.28 | 11.28 | 0.0 (0.0%) | 86,100 |
| 7 Jun 2023 | MYR | 11.4 | 11.4 | 11.28 | 11.28 | 11.28 | 0.0 (0.0%) | 24,700 |
| 6 Jun 2023 | MYR | 11.38 | 11.44 | 11.28 | 11.28 | 11.28 | -0.1 (-0.88%) | 46,900 |
| 2 Jun 2023 | MYR | 11.4 | 11.42 | 11.38 | 11.38 | 11.38 | -0.02 (-0.18%) | 48,100 |
| 1 Jun 2023 | MYR | 11.4 | 11.52 | 11.36 | 11.4 | 11.4 | -0.12 (-1.04%) | 89,100 |
| 31 May 2023 | MYR | 11.58 | 11.62 | 11.52 | 11.52 | 11.52 | -0.08 (-0.69%) | 29,900 |
| 30 May 2023 | MYR | 11.62 | 11.66 | 11.56 | 11.6 | 11.6 | 0.0 (0.0%) | 22,700 |
| 29 May 2023 | MYR | 11.8 | 11.8 | 11.6 | 11.6 | 11.6 | +0.06 (+0.52%) | 8,400 |
| 26 May 2023 | MYR | 11.7 | 11.7 | 11.54 | 11.54 | 11.54 | -0.14 (-1.20%) | 29,200 |
| 25 May 2023 | MYR | 11.52 | 11.72 | 11.52 | 11.68 | 11.68 | +0.16 (+1.39%) | 8,200 |
| 24 May 2023 | MYR | 11.64 | 11.66 | 11.4 | 11.52 | 11.52 | -0.14 (-1.20%) | 58,000 |
| 23 May 2023 | MYR | 11.64 | 11.66 | 11.6 | 11.66 | 11.66 | +0.02 (+0.17%) | 17,200 |
| 22 May 2023 | MYR | 11.66 | 11.68 | 11.64 | 11.64 | 11.64 | -0.02 (-0.17%) | 24,900 |
| 19 May 2023 | MYR | 11.7 | 11.74 | 11.6 | 11.66 | 11.66 | +0.02 (+0.17%) | 110,200 |
| 18 May 2023 | MYR | 11.72 | 11.74 | 11.64 | 11.64 | 11.64 | -0.04 (-0.34%) | 41,000 |
| 17 May 2023 | MYR | 11.72 | 11.74 | 11.66 | 11.68 | 11.68 | -0.04 (-0.34%) | 48,000 |
| 16 May 2023 | MYR | 11.78 | 11.82 | 11.7 | 11.72 | 11.72 | -0.06 (-0.51%) | 23,400 |
| 15 May 2023 | MYR | 11.88 | 11.92 | 11.72 | 11.78 | 11.78 | -0.1 (-0.84%) | 31,100 |
| 12 May 2023 | MYR | 11.92 | 11.92 | 11.88 | 11.88 | 11.88 | +0.04 (+0.34%) | 16,500 |
| 11 May 2023 | MYR | 11.74 | 11.92 | 11.74 | 11.84 | 11.84 | +0.06 (+0.51%) | 23,600 |
| 10 May 2023 | MYR | 11.76 | 11.8 | 11.7 | 11.78 | 11.78 | +0.02 (+0.17%) | 30,900 |
| 9 May 2023 | MYR | 11.82 | 11.82 | 11.74 | 11.76 | 11.76 | -0.04 (-0.34%) | 42,400 |
| 8 May 2023 | MYR | 11.9 | 11.9 | 11.8 | 11.8 | 11.8 | -0.14 (-1.17%) | 29,600 |
| 5 May 2023 | MYR | 12 | 12 | 11.82 | 11.94 | 11.94 | +0.02 (+0.17%) | 31,000 |
| 3 May 2023 | MYR | 11.94 | 12 | 11.92 | 11.92 | 11.92 | -0.12 (-1.00%) | 6,700 |
