| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2024 | MYR | 11.24 | 11.48 | 11.22 | 11.48 | 11.48 | +0.24 (+2.14%) | 4,092,700 |
| 11 Mar 2024 | MYR | 11.28 | 11.28 | 11.16 | 11.24 | 11.24 | -0.04 (-0.35%) | 3,245,300 |
| 8 Mar 2024 | MYR | 11.1 | 11.3 | 11.1 | 11.28 | 11.28 | +0.12 (+1.08%) | 2,506,900 |
| 7 Mar 2024 | MYR | 11.12 | 11.22 | 11.08 | 11.16 | 11.16 | 0.0 (0.0%) | 2,149,800 |
| 6 Mar 2024 | MYR | 11.1 | 11.16 | 11.06 | 11.16 | 11.16 | 0.0 (0.0%) | 2,257,900 |
| 5 Mar 2024 | MYR | 11.1 | 11.24 | 10.96 | 11.16 | 11.16 | -0.04 (-0.36%) | 4,169,600 |
| 4 Mar 2024 | MYR | 11.26 | 11.36 | 11.08 | 11.2 | 11.2 | -0.1 (-0.88%) | 5,294,700 |
| 1 Mar 2024 | MYR | 11.22 | 11.32 | 11.22 | 11.3 | 11.3 | +0.04 (+0.36%) | 4,288,300 |
| 29 Feb 2024 | MYR | 10.94 | 11.38 | 10.94 | 11.26 | 11.26 | +0.3 (+2.74%) | 12,617,800 |
| 28 Feb 2024 | MYR | 11.2 | 11.28 | 10.9 | 10.96 | 10.96 | -0.46 (-4.03%) | 15,254,600 |
| 27 Feb 2024 | MYR | 11.36 | 11.48 | 11.3 | 11.42 | 11.42 | +0.06 (+0.53%) | 6,422,100 |
| 26 Feb 2024 | MYR | 11.26 | 11.38 | 11.22 | 11.36 | 11.36 | +0.08 (+0.71%) | 3,853,100 |
| 23 Feb 2024 | MYR | 11.24 | 11.32 | 11.1 | 11.28 | 11.28 | +0.06 (+0.53%) | 3,115,000 |
| 22 Feb 2024 | MYR | 11.32 | 11.32 | 11.22 | 11.22 | 11.22 | -0.16 (-1.41%) | 4,034,500 |
| 21 Feb 2024 | MYR | 11.38 | 11.38 | 11.22 | 11.38 | 11.38 | +0.02 (+0.18%) | 4,249,700 |
| 20 Feb 2024 | MYR | 11.18 | 11.36 | 11.14 | 11.36 | 11.36 | +0.16 (+1.43%) | 5,691,100 |
| 19 Feb 2024 | MYR | 11.1 | 11.24 | 11.08 | 11.2 | 11.2 | +0.02 (+0.18%) | 2,926,600 |
| 16 Feb 2024 | MYR | 11.08 | 11.18 | 11.08 | 11.18 | 11.18 | +0.08 (+0.72%) | 4,108,100 |
| 15 Feb 2024 | MYR | 11.02 | 11.14 | 11.02 | 11.1 | 11.1 | +0.04 (+0.36%) | 4,282,200 |
| 14 Feb 2024 | MYR | 11 | 11.12 | 10.98 | 11.06 | 11.06 | -0.02 (-0.18%) | 6,748,200 |
| 13 Feb 2024 | MYR | 10.72 | 11.14 | 10.72 | 11.08 | 11.08 | +0.3 (+2.78%) | 9,865,500 |
| 9 Feb 2024 | MYR | 10.82 | 10.82 | 10.72 | 10.78 | 10.78 | 0.0 (0.0%) | 1,341,400 |
| 8 Feb 2024 | MYR | 10.8 | 10.94 | 10.74 | 10.78 | 10.78 | -0.04 (-0.37%) | 15,027,800 |
| 7 Feb 2024 | MYR | 10.78 | 10.84 | 10.72 | 10.82 | 10.82 | +0.04 (+0.37%) | 4,400,100 |
| 6 Feb 2024 | MYR | 10.7 | 10.86 | 10.7 | 10.78 | 10.78 | +0.04 (+0.37%) | 3,593,200 |
| 5 Feb 2024 | MYR | 10.84 | 10.84 | 10.7 | 10.74 | 10.74 | -0.12 (-1.10%) | 2,227,700 |
| 2 Feb 2024 | MYR | 10.62 | 10.86 | 10.62 | 10.86 | 10.86 | +0.14 (+1.31%) | 5,845,600 |
| 31 Jan 2024 | MYR | 10.46 | 10.78 | 10.46 | 10.72 | 10.72 | +0.24 (+2.29%) | 7,701,300 |
| 30 Jan 2024 | MYR | 10.46 | 10.56 | 10.46 | 10.48 | 10.48 | -0.02 (-0.19%) | 3,797,400 |
| 29 Jan 2024 | MYR | 10.54 | 10.56 | 10.4 | 10.5 | 10.5 | -0.04 (-0.38%) | 3,646,200 |
