| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2023 | MYR | 20.86 | 20.68 | 20.86 | 20.8 | 20.8 | -0.08 (-0.38%) | 1,293,100 |
| 26 Jan 2023 | MYR | 20.88 | 20.62 | 20.68 | 20.88 | 20.88 | +0.12 (+0.58%) | 392,700 |
| 25 Jan 2023 | MYR | 20.94 | 20.74 | 20.94 | 20.76 | 20.76 | -0.06 (-0.29%) | 863,000 |
| 20 Jan 2023 | MYR | 20.9 | 20.6 | 20.62 | 20.82 | 20.82 | +0.12 (+0.58%) | 934,600 |
| 19 Jan 2023 | MYR | 20.82 | 20.68 | 20.74 | 20.7 | 20.7 | -0.02 (-0.10%) | 3,372,500 |
| 18 Jan 2023 | MYR | 20.74 | 20.52 | 20.52 | 20.72 | 20.72 | +0.1 (+0.48%) | 651,900 |
| 17 Jan 2023 | MYR | 20.7 | 20.5 | 20.58 | 20.62 | 20.62 | -0.1 (-0.48%) | 906,000 |
| 16 Jan 2023 | MYR | 20.72 | 20.56 | 20.64 | 20.72 | 20.72 | 0.0 (0.0%) | 112,000 |
| 13 Jan 2023 | MYR | 20.76 | 20.7 | 20.76 | 20.72 | 20.72 | +0.08 (+0.39%) | 789,400 |
| 12 Jan 2023 | MYR | 20.8 | 20.34 | 20.8 | 20.64 | 20.64 | -0.08 (-0.39%) | 1,909,200 |
| 11 Jan 2023 | MYR | 20.78 | 20.48 | 20.7 | 20.72 | 20.72 | +0.12 (+0.58%) | 1,136,200 |
| 10 Jan 2023 | MYR | 20.7 | 20.44 | 20.7 | 20.6 | 20.6 | -0.08 (-0.39%) | 1,766,400 |
| 9 Jan 2023 | MYR | 20.68 | 20.48 | 20.48 | 20.68 | 20.68 | +0.24 (+1.17%) | 911,200 |
| 6 Jan 2023 | MYR | 20.46 | 20.36 | 20.38 | 20.44 | 20.44 | +0.1 (+0.49%) | 952,900 |
| 5 Jan 2023 | MYR | 20.82 | 20.34 | 20.4 | 20.34 | 20.34 | -0.02 (-0.10%) | 2,535,500 |
| 4 Jan 2023 | MYR | 20.5 | 20.3 | 20.38 | 20.36 | 20.36 | -0.02 (-0.10%) | 1,377,600 |
| 3 Jan 2023 | MYR | 20.8 | 20.32 | 20.8 | 20.38 | 20.38 | -0.18 (-0.88%) | 239,400 |
| 30 Dec 2022 | MYR | 20.88 | 20.5 | 20.5 | 20.56 | 20.56 | +0.02 (+0.10%) | 921,900 |
| 29 Dec 2022 | MYR | 20.58 | 20.42 | 20.42 | 20.54 | 20.54 | +0.16 (+0.79%) | 190,400 |
| 28 Dec 2022 | MYR | 20.52 | 20.22 | 20.46 | 20.38 | 20.38 | -0.08 (-0.39%) | 1,321,900 |
| 27 Dec 2022 | MYR | 20.62 | 20.38 | 20.62 | 20.46 | 20.46 | -0.1 (-0.49%) | 651,700 |
| 23 Dec 2022 | MYR | 20.66 | 20.38 | 20.5 | 20.56 | 20.56 | +0.06 (+0.29%) | 242,000 |
| 22 Dec 2022 | MYR | 20.6 | 20.48 | 20.52 | 20.5 | 20.5 | -0.04 (-0.19%) | 793,100 |
| 21 Dec 2022 | MYR | 20.64 | 20.46 | 20.46 | 20.54 | 20.54 | +0.04 (+0.20%) | 903,800 |
| 20 Dec 2022 | MYR | 20.62 | 20.42 | 20.58 | 20.5 | 20.5 | -0.14 (-0.68%) | 501,000 |
| 19 Dec 2022 | MYR | 20.7 | 20.52 | 20.7 | 20.64 | 20.64 | -0.1 (-0.48%) | 383,600 |
| 16 Dec 2022 | MYR | 20.74 | 20.6 | 20.6 | 20.74 | 20.74 | +0.04 (+0.19%) | 1,710,500 |
| 15 Dec 2022 | MYR | 20.86 | 20.56 | 20.86 | 20.7 | 20.7 | -0.04 (-0.19%) | 521,600 |
| 14 Dec 2022 | MYR | 20.88 | 20.66 | 20.7 | 20.74 | 20.74 | +0.04 (+0.19%) | 1,802,000 |
| 13 Dec 2022 | MYR | 20.76 | 20.54 | 20.76 | 20.7 | 20.7 | +0.12 (+0.58%) | 669,500 |
