| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | MYR | 19.04 | 19.18 | 18.96 | 19.06 | 19.06 | 0.0 (0.0%) | 451,700 |
| 25 Jul 2024 | MYR | 18.96 | 19.12 | 18.9 | 19.06 | 19.06 | +0.16 (+0.85%) | 223,700 |
| 24 Jul 2024 | MYR | 18.98 | 19 | 18.76 | 18.9 | 18.9 | -0.08 (-0.42%) | 816,100 |
| 23 Jul 2024 | MYR | 19.04 | 19.04 | 18.96 | 18.98 | 18.98 | -0.04 (-0.21%) | 486,800 |
| 22 Jul 2024 | MYR | 19.02 | 19.02 | 18.88 | 19.02 | 19.02 | 0.0 (0.0%) | 552,700 |
| 19 Jul 2024 | MYR | 19 | 19.1 | 18.98 | 19.02 | 19.02 | +0.02 (+0.11%) | 464,500 |
| 18 Jul 2024 | MYR | 19.1 | 19.2 | 18.98 | 19 | 19 | -0.04 (-0.21%) | 1,724,700 |
| 17 Jul 2024 | MYR | 19.1 | 19.24 | 19.04 | 19.04 | 19.04 | -0.06 (-0.31%) | 1,164,100 |
| 16 Jul 2024 | MYR | 19.2 | 19.26 | 18.98 | 19.1 | 19.1 | -0.2 (-1.04%) | 1,645,800 |
| 15 Jul 2024 | MYR | 19.2 | 19.3 | 19.18 | 19.3 | 19.3 | +0.14 (+0.73%) | 490,900 |
| 12 Jul 2024 | MYR | 19.18 | 19.18 | 19.02 | 19.16 | 19.16 | -0.02 (-0.10%) | 2,349,100 |
| 11 Jul 2024 | MYR | 19.2 | 19.28 | 19.16 | 19.18 | 19.18 | +0.06 (+0.31%) | 1,847,300 |
| 10 Jul 2024 | MYR | 19.26 | 19.26 | 19.12 | 19.12 | 19.12 | -0.14 (-0.73%) | 1,485,000 |
| 9 Jul 2024 | MYR | 19.18 | 19.42 | 19.18 | 19.26 | 19.26 | +0.06 (+0.31%) | 1,568,400 |
| 5 Jul 2024 | MYR | 19.2 | 19.22 | 19.14 | 19.2 | 19.2 | -0.06 (-0.31%) | 615,500 |
| 4 Jul 2024 | MYR | 19.36 | 19.36 | 19.16 | 19.26 | 19.26 | -0.08 (-0.41%) | 716,200 |
| 3 Jul 2024 | MYR | 19.3 | 19.36 | 19.18 | 19.34 | 19.34 | -0.02 (-0.10%) | 560,200 |
| 2 Jul 2024 | MYR | 19.36 | 19.44 | 19.18 | 19.36 | 19.36 | 0.0 (0.0%) | 818,800 |
| 1 Jul 2024 | MYR | 19.18 | 19.36 | 19.18 | 19.36 | 19.36 | +0.16 (+0.83%) | 434,300 |
| 28 Jun 2024 | MYR | 19.24 | 19.28 | 19.14 | 19.2 | 19.2 | -0.08 (-0.41%) | 921,100 |
| 27 Jun 2024 | MYR | 19.3 | 19.36 | 19.2 | 19.28 | 19.28 | 0.0 (0.0%) | 943,200 |
| 26 Jun 2024 | MYR | 19.14 | 19.3 | 19.14 | 19.28 | 19.28 | +0.12 (+0.63%) | 314,500 |
| 25 Jun 2024 | MYR | 19.12 | 19.26 | 19.08 | 19.16 | 19.16 | 0.0 (0.0%) | 895,300 |
| 24 Jun 2024 | MYR | 19.14 | 19.28 | 19.12 | 19.16 | 19.16 | -0.02 (-0.10%) | 254,400 |
| 21 Jun 2024 | MYR | 19.2 | 19.36 | 19.1 | 19.18 | 19.18 | 0.0 (0.0%) | 1,303,700 |
| 20 Jun 2024 | MYR | 19.18 | 19.22 | 19.14 | 19.18 | 19.18 | 0.0 (0.0%) | 430,100 |
| 19 Jun 2024 | MYR | 19.16 | 19.26 | 19.16 | 19.18 | 19.18 | -0.02 (-0.10%) | 395,500 |
| 18 Jun 2024 | MYR | 19.2 | 19.36 | 19.14 | 19.2 | 19.2 | 0.0 (0.0%) | 1,119,200 |
| 14 Jun 2024 | MYR | 19.24 | 19.24 | 19.18 | 19.2 | 19.2 | -0.04 (-0.21%) | 584,100 |
| 13 Jun 2024 | MYR | 19.3 | 19.3 | 19.24 | 19.24 | 19.24 | -0.06 (-0.31%) | 896,800 |
