| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2023 | MYR | 22.88 | 23 | 22.66 | 22.96 | 22.96 | 0.0 (0.0%) | 809,600 |
| 28 Jul 2023 | MYR | 22.74 | 22.96 | 22.44 | 22.96 | 22.96 | +0.18 (+0.79%) | 318,600 |
| 27 Jul 2023 | MYR | 22.22 | 23.08 | 22.22 | 22.78 | 22.78 | +0.12 (+0.53%) | 189,200 |
| 26 Jul 2023 | MYR | 22.28 | 22.8 | 22.28 | 22.66 | 22.66 | +0.14 (+0.62%) | 158,200 |
| 25 Jul 2023 | MYR | 22.32 | 22.52 | 22.2 | 22.52 | 22.52 | +0.34 (+1.53%) | 372,900 |
| 24 Jul 2023 | MYR | 22.3 | 22.38 | 22.12 | 22.18 | 22.18 | +0.08 (+0.36%) | 29,600 |
| 21 Jul 2023 | MYR | 22.26 | 22.34 | 22.06 | 22.1 | 22.1 | -0.3 (-1.34%) | 121,000 |
| 20 Jul 2023 | MYR | 22.06 | 22.4 | 22.06 | 22.4 | 22.4 | +0.2 (+0.90%) | 177,300 |
| 18 Jul 2023 | MYR | 22.12 | 22.2 | 21.98 | 22.2 | 22.2 | +0.2 (+0.91%) | 249,100 |
| 17 Jul 2023 | MYR | 21.9 | 22.06 | 21.88 | 22 | 22 | +0.1 (+0.46%) | 182,100 |
| 14 Jul 2023 | MYR | 21.88 | 22.2 | 21.84 | 21.9 | 21.9 | +0.14 (+0.64%) | 228,900 |
| 13 Jul 2023 | MYR | 22.2 | 22.34 | 21.76 | 21.76 | 21.76 | -0.64 (-2.86%) | 288,500 |
| 12 Jul 2023 | MYR | 22.38 | 22.4 | 22.1 | 22.4 | 22.4 | 0.0 (0.0%) | 145,900 |
| 11 Jul 2023 | MYR | 22.06 | 22.4 | 21.82 | 22.4 | 22.4 | +0.44 (+2.00%) | 269,200 |
| 10 Jul 2023 | MYR | 21.78 | 22 | 21.76 | 21.96 | 21.96 | +0.1 (+0.46%) | 103,800 |
| 7 Jul 2023 | MYR | 21.8 | 22.1 | 21.8 | 21.86 | 21.86 | +0.02 (+0.09%) | 153,800 |
| 6 Jul 2023 | MYR | 21.84 | 22.16 | 21.72 | 21.84 | 21.84 | -0.04 (-0.18%) | 150,500 |
| 5 Jul 2023 | MYR | 22.44 | 22.44 | 21.88 | 21.88 | 21.88 | -0.32 (-1.44%) | 68,400 |
| 4 Jul 2023 | MYR | 22.08 | 22.34 | 22.06 | 22.2 | 22.2 | -0.18 (-0.80%) | 75,400 |
| 3 Jul 2023 | MYR | 22.22 | 22.38 | 22.1 | 22.38 | 22.38 | +0.18 (+0.81%) | 81,400 |
| 30 Jun 2023 | MYR | 22.22 | 22.22 | 21.58 | 22.2 | 22.2 | +0.26 (+1.19%) | 405,100 |
| 28 Jun 2023 | MYR | 22.22 | 22.32 | 21.9 | 21.94 | 21.94 | -0.54 (-2.40%) | 89,300 |
| 27 Jun 2023 | MYR | 21.66 | 22.48 | 21.66 | 22.48 | 22.48 | +0.68 (+3.12%) | 175,000 |
| 26 Jun 2023 | MYR | 21.5 | 21.86 | 21.5 | 21.8 | 21.8 | +0.4 (+1.87%) | 153,900 |
| 23 Jun 2023 | MYR | 22 | 22.12 | 21.4 | 21.4 | 21.4 | -0.54 (-2.46%) | 324,300 |
| 22 Jun 2023 | MYR | 22.44 | 22.48 | 21.94 | 21.94 | 21.94 | -0.56 (-2.49%) | 137,600 |
| 21 Jun 2023 | MYR | 21.82 | 22.5 | 21.82 | 22.5 | 22.5 | +0.4 (+1.81%) | 106,400 |
| 20 Jun 2023 | MYR | 22.2 | 22.34 | 21.82 | 22.1 | 22.1 | +0.22 (+1.01%) | 235,100 |
| 19 Jun 2023 | MYR | 21.9 | 22.14 | 21.82 | 21.88 | 21.88 | -0.66 (-2.93%) | 51,900 |
| 16 Jun 2023 | MYR | 21.72 | 22.54 | 21.6 | 22.54 | 22.54 | +0.54 (+2.45%) | 353,300 |
