| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2023 | MYR | 23.06 | 23.06 | 22.74 | 22.82 | 22.82 | +0.02 (+0.09%) | 275,600 |
| 2 Nov 2023 | MYR | 23 | 23 | 22.7 | 22.8 | 22.8 | 0.0 (0.0%) | 167,900 |
| 1 Nov 2023 | MYR | 22.86 | 22.88 | 22.72 | 22.8 | 22.8 | -0.06 (-0.26%) | 458,900 |
| 31 Oct 2023 | MYR | 22.6 | 22.98 | 22.6 | 22.86 | 22.86 | +0.16 (+0.70%) | 381,200 |
| 30 Oct 2023 | MYR | 22.58 | 22.78 | 22.58 | 22.7 | 22.7 | +0.04 (+0.18%) | 328,800 |
| 27 Oct 2023 | MYR | 22.68 | 22.72 | 22.6 | 22.66 | 22.66 | +0.1 (+0.44%) | 224,700 |
| 26 Oct 2023 | MYR | 22.68 | 22.68 | 22.56 | 22.56 | 22.56 | 0.0 (0.0%) | 205,500 |
| 25 Oct 2023 | MYR | 22.68 | 22.68 | 22.48 | 22.56 | 22.56 | +0.14 (+0.62%) | 414,700 |
| 24 Oct 2023 | MYR | 22.6 | 22.64 | 22.42 | 22.42 | 22.42 | -0.2 (-0.88%) | 417,900 |
| 23 Oct 2023 | MYR | 22.72 | 22.74 | 22.62 | 22.62 | 22.62 | -0.1 (-0.44%) | 274,400 |
| 20 Oct 2023 | MYR | 22.8 | 22.88 | 22.6 | 22.72 | 22.72 | +0.02 (+0.09%) | 509,100 |
| 19 Oct 2023 | MYR | 22.74 | 22.86 | 22.7 | 22.7 | 22.7 | -0.16 (-0.70%) | 225,500 |
| 18 Oct 2023 | MYR | 22.88 | 22.88 | 22.82 | 22.86 | 22.86 | +0.14 (+0.62%) | 140,100 |
| 17 Oct 2023 | MYR | 22.92 | 22.92 | 22.66 | 22.72 | 22.72 | 0.0 (0.0%) | 232,200 |
| 16 Oct 2023 | MYR | 22.68 | 22.94 | 22.64 | 22.72 | 22.72 | +0.04 (+0.18%) | 464,300 |
| 13 Oct 2023 | MYR | 22.72 | 22.74 | 22.56 | 22.68 | 22.68 | -0.04 (-0.18%) | 212,400 |
| 12 Oct 2023 | MYR | 22.88 | 22.88 | 22.56 | 22.72 | 22.72 | +0.04 (+0.18%) | 261,400 |
| 11 Oct 2023 | MYR | 22.72 | 22.88 | 22.6 | 22.68 | 22.68 | -0.28 (-1.22%) | 229,900 |
| 10 Oct 2023 | MYR | 22.5 | 22.96 | 22.42 | 22.96 | 22.96 | +0.52 (+2.32%) | 386,600 |
| 9 Oct 2023 | MYR | 22.5 | 22.56 | 22.44 | 22.44 | 22.44 | -0.06 (-0.27%) | 75,000 |
| 6 Oct 2023 | MYR | 22.26 | 22.54 | 22.26 | 22.5 | 22.5 | +0.1 (+0.45%) | 158,600 |
| 5 Oct 2023 | MYR | 22.36 | 22.74 | 22.24 | 22.4 | 22.4 | -0.04 (-0.18%) | 321,600 |
| 4 Oct 2023 | MYR | 22.3 | 22.68 | 22.22 | 22.44 | 22.44 | +0.14 (+0.63%) | 180,400 |
| 3 Oct 2023 | MYR | 22.9 | 22.9 | 22.22 | 22.3 | 22.3 | -0.34 (-1.50%) | 578,500 |
| 2 Oct 2023 | MYR | 22.3 | 22.84 | 22.24 | 22.64 | 22.64 | +0.26 (+1.16%) | 134,700 |
| 29 Sep 2023 | MYR | 22.6 | 22.68 | 22.28 | 22.38 | 22.38 | -0.32 (-1.41%) | 669,700 |
| 27 Sep 2023 | MYR | 22.8 | 22.8 | 22.56 | 22.7 | 22.7 | -0.18 (-0.79%) | 437,300 |
| 26 Sep 2023 | MYR | 23.22 | 23.22 | 22.74 | 22.88 | 22.88 | -0.02 (-0.09%) | 414,500 |
| 25 Sep 2023 | MYR | 22.96 | 23.06 | 22.88 | 22.9 | 22.9 | -0.06 (-0.26%) | 388,200 |
| 22 Sep 2023 | MYR | 23.24 | 23.24 | 22.9 | 22.96 | 22.96 | -0.06 (-0.26%) | 532,900 |
