| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | MYR | 10.5 | 10.6 | 10.48 | 10.54 | 10.54 | +0.02 (+0.19%) | 6,471,900 |
| 24 Jan 2024 | MYR | 10.42 | 10.52 | 10.4 | 10.52 | 10.52 | +0.02 (+0.19%) | 2,680,500 |
| 23 Jan 2024 | MYR | 10.48 | 10.5 | 10.38 | 10.5 | 10.5 | +0.02 (+0.19%) | 4,331,800 |
| 22 Jan 2024 | MYR | 10.4 | 10.54 | 10.38 | 10.48 | 10.48 | +0.04 (+0.38%) | 5,135,800 |
| 19 Jan 2024 | MYR | 10.28 | 10.44 | 10.28 | 10.44 | 10.44 | +0.08 (+0.77%) | 3,478,300 |
| 18 Jan 2024 | MYR | 10.32 | 10.46 | 10.22 | 10.36 | 10.36 | -0.08 (-0.77%) | 6,781,100 |
| 17 Jan 2024 | MYR | 10.38 | 10.46 | 10.32 | 10.44 | 10.44 | -0.02 (-0.19%) | 4,752,600 |
| 16 Jan 2024 | MYR | 10.5 | 10.5 | 10.4 | 10.46 | 10.46 | -0.04 (-0.38%) | 1,722,400 |
| 15 Jan 2024 | MYR | 10.26 | 10.54 | 10.26 | 10.5 | 10.5 | +0.16 (+1.55%) | 3,838,600 |
| 12 Jan 2024 | MYR | 10.44 | 10.46 | 10.2 | 10.34 | 10.34 | -0.1 (-0.96%) | 4,135,200 |
| 11 Jan 2024 | MYR | 10.4 | 10.5 | 10.4 | 10.44 | 10.44 | -0.04 (-0.38%) | 2,714,600 |
| 10 Jan 2024 | MYR | 10.5 | 10.58 | 10.4 | 10.48 | 10.48 | -0.08 (-0.76%) | 5,936,300 |
| 9 Jan 2024 | MYR | 10.52 | 10.58 | 10.48 | 10.56 | 10.56 | +0.02 (+0.19%) | 6,073,600 |
| 8 Jan 2024 | MYR | 10.48 | 10.6 | 10.46 | 10.54 | 10.54 | +0.04 (+0.38%) | 7,657,300 |
| 5 Jan 2024 | MYR | 10.32 | 10.5 | 10.3 | 10.5 | 10.5 | +0.08 (+0.77%) | 6,775,400 |
| 4 Jan 2024 | MYR | 10.06 | 10.44 | 10.02 | 10.42 | 10.42 | +0.36 (+3.58%) | 9,776,100 |
| 3 Jan 2024 | MYR | 9.98 | 10.1 | 9.94 | 10.06 | 10.06 | +0.08 (+0.80%) | 2,970,000 |
| 2 Jan 2024 | MYR | 10 | 10.02 | 9.94 | 9.98 | 9.98 | -0.06 (-0.60%) | 1,773,800 |
| 29 Dec 2023 | MYR | 9.99 | 10.1 | 9.99 | 10.04 | 10.04 | +0.04 (+0.40%) | 3,002,900 |
| 28 Dec 2023 | MYR | 9.99 | 10.02 | 9.96 | 10 | 10 | 0.0 (0.0%) | 2,489,100 |
| 27 Dec 2023 | MYR | 10 | 10.02 | 9.96 | 10 | 10 | 0.0 (0.0%) | 2,756,300 |
| 26 Dec 2023 | MYR | 9.99 | 10.02 | 9.96 | 10 | 10 | +0.01 (+0.10%) | 3,434,900 |
| 22 Dec 2023 | MYR | 9.98 | 10 | 9.91 | 9.99 | 9.99 | -0.01 (-0.10%) | 3,343,000 |
| 21 Dec 2023 | MYR | 9.97 | 10.02 | 9.94 | 10 | 10 | 0.0 (0.0%) | 5,981,800 |
| 20 Dec 2023 | MYR | 9.99 | 10 | 9.96 | 10 | 10 | 0.0 (0.0%) | 2,949,600 |
| 19 Dec 2023 | MYR | 9.99 | 10 | 9.94 | 10 | 10 | +0.01 (+0.10%) | 2,894,800 |
| 18 Dec 2023 | MYR | 9.94 | 10 | 9.88 | 9.99 | 9.99 | +0.04 (+0.40%) | 4,606,100 |
| 15 Dec 2023 | MYR | 9.93 | 9.99 | 9.9 | 9.95 | 9.95 | -0.02 (-0.20%) | 8,308,200 |
| 14 Dec 2023 | MYR | 9.89 | 9.98 | 9.86 | 9.97 | 9.97 | +0.09 (+0.91%) | 3,460,100 |
| 13 Dec 2023 | MYR | 9.9 | 9.9 | 9.86 | 9.88 | 9.88 | -0.05 (-0.50%) | 3,511,500 |
