| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | MYR | 21.7 | 21.7 | 21.5 | 21.6 | 21.6 | +0.06 (+0.28%) | 257,800 |
| 22 Apr 2024 | MYR | 21.58 | 21.76 | 21.52 | 21.54 | 21.54 | -0.12 (-0.55%) | 39,200 |
| 19 Apr 2024 | MYR | 21.72 | 21.78 | 21.52 | 21.66 | 21.66 | -0.14 (-0.64%) | 177,600 |
| 18 Apr 2024 | MYR | 21.68 | 21.82 | 21.66 | 21.8 | 21.8 | 0.0 (0.0%) | 488,500 |
| 17 Apr 2024 | MYR | 21.72 | 21.84 | 21.6 | 21.8 | 21.8 | -0.02 (-0.09%) | 517,400 |
| 16 Apr 2024 | MYR | 21.7 | 21.88 | 21.6 | 21.82 | 21.82 | +0.02 (+0.09%) | 183,400 |
| 15 Apr 2024 | MYR | 21.7 | 21.86 | 21.54 | 21.8 | 21.8 | +0.1 (+0.46%) | 375,500 |
| 12 Apr 2024 | MYR | 21.62 | 21.78 | 21.5 | 21.7 | 21.7 | 0.0 (0.0%) | 322,800 |
| 9 Apr 2024 | MYR | 21.84 | 22.02 | 21.64 | 21.7 | 21.7 | -0.1 (-0.46%) | 92,100 |
| 8 Apr 2024 | MYR | 21.92 | 21.96 | 21.72 | 21.8 | 21.8 | -0.12 (-0.55%) | 96,400 |
| 5 Apr 2024 | MYR | 21.76 | 22.08 | 21.76 | 21.92 | 21.92 | +0.06 (+0.27%) | 55,200 |
| 4 Apr 2024 | MYR | 22.38 | 22.38 | 21.78 | 21.86 | 21.86 | -0.16 (-0.73%) | 316,200 |
| 3 Apr 2024 | MYR | 21.92 | 22.18 | 21.84 | 22.02 | 22.02 | -0.26 (-1.17%) | 242,500 |
| 2 Apr 2024 | MYR | 21.8 | 22.44 | 21.64 | 22.28 | 22.28 | +0.48 (+2.20%) | 336,700 |
| 1 Apr 2024 | MYR | 21.84 | 21.84 | 21.64 | 21.8 | 21.8 | +0.22 (+1.02%) | 234,900 |
| 29 Mar 2024 | MYR | 21.58 | 21.78 | 21.4 | 21.58 | 21.58 | +0.08 (+0.37%) | 422,500 |
| 27 Mar 2024 | MYR | 21.88 | 21.88 | 21.44 | 21.5 | 21.5 | -0.26 (-1.19%) | 634,900 |
| 26 Mar 2024 | MYR | 21.54 | 21.86 | 21.52 | 21.76 | 21.76 | +0.02 (+0.09%) | 597,500 |
| 25 Mar 2024 | MYR | 21.8 | 21.8 | 21.52 | 21.74 | 21.74 | -0.06 (-0.28%) | 272,600 |
| 22 Mar 2024 | MYR | 21.52 | 21.88 | 21.52 | 21.8 | 21.8 | -0.02 (-0.09%) | 376,500 |
| 21 Mar 2024 | MYR | 21.84 | 21.94 | 21.7 | 21.82 | 21.82 | +0.02 (+0.09%) | 472,200 |
| 20 Mar 2024 | MYR | 21.74 | 21.84 | 21.5 | 21.8 | 21.8 | +0.06 (+0.28%) | 204,400 |
| 19 Mar 2024 | MYR | 21.5 | 21.84 | 21.44 | 21.74 | 21.74 | +0.3 (+1.40%) | 460,400 |
| 18 Mar 2024 | MYR | 21.3 | 21.62 | 21.2 | 21.44 | 21.44 | +0.14 (+0.66%) | 333,200 |
| 15 Mar 2024 | MYR | 21.3 | 21.64 | 21.14 | 21.3 | 21.3 | -0.04 (-0.19%) | 3,783,900 |
| 14 Mar 2024 | MYR | 21.28 | 21.4 | 21.08 | 21.34 | 21.34 | +0.08 (+0.38%) | 705,200 |
| 13 Mar 2024 | MYR | 21.56 | 21.76 | 21.26 | 21.26 | 21.26 | -0.46 (-2.12%) | 931,900 |
| 12 Mar 2024 | MYR | 21.8 | 21.96 | 21.56 | 21.72 | 21.72 | 0.0 (0.0%) | 784,000 |
| 11 Mar 2024 | MYR | 21.66 | 22.16 | 21.36 | 21.72 | 21.72 | -0.36 (-1.63%) | 272,000 |
| 8 Mar 2024 | MYR | 21.96 | 22.4 | 21.96 | 22.08 | 22.08 | -0.14 (-0.63%) | 275,700 |
