| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | MYR | 19.28 | 19.44 | 19.28 | 19.38 | 19.38 | +0.1 (+0.52%) | 619,800 |
| 17 Apr 2024 | MYR | 19.2 | 19.38 | 19.2 | 19.28 | 19.28 | -0.02 (-0.10%) | 434,000 |
| 16 Apr 2024 | MYR | 19.4 | 19.4 | 19.14 | 19.3 | 19.3 | -0.16 (-0.82%) | 362,800 |
| 15 Apr 2024 | MYR | 19.3 | 19.46 | 19.26 | 19.46 | 19.46 | 0.0 (0.0%) | 899,400 |
| 12 Apr 2024 | MYR | 19.44 | 19.5 | 19.34 | 19.46 | 19.46 | +0.12 (+0.62%) | 768,600 |
| 9 Apr 2024 | MYR | 19.44 | 19.44 | 19.34 | 19.34 | 19.34 | -0.08 (-0.41%) | 161,400 |
| 8 Apr 2024 | MYR | 19.4 | 19.42 | 19.34 | 19.42 | 19.42 | +0.02 (+0.10%) | 308,600 |
| 5 Apr 2024 | MYR | 19.46 | 19.46 | 19.24 | 19.4 | 19.4 | -0.06 (-0.31%) | 319,700 |
| 4 Apr 2024 | MYR | 19.28 | 19.48 | 19.28 | 19.46 | 19.46 | +0.14 (+0.72%) | 94,400 |
| 3 Apr 2024 | MYR | 19.62 | 19.62 | 19.26 | 19.32 | 19.32 | -0.24 (-1.23%) | 545,100 |
| 2 Apr 2024 | MYR | 19.5 | 19.6 | 19.5 | 19.56 | 19.56 | +0.04 (+0.20%) | 488,100 |
| 1 Apr 2024 | MYR | 19.4 | 19.56 | 19.4 | 19.52 | 19.52 | +0.14 (+0.72%) | 801,800 |
| 29 Mar 2024 | MYR | 19.36 | 19.48 | 19.22 | 19.38 | 19.38 | +0.02 (+0.10%) | 542,200 |
| 27 Mar 2024 | MYR | 19.38 | 19.44 | 19.22 | 19.36 | 19.36 | -0.02 (-0.10%) | 1,121,300 |
| 26 Mar 2024 | MYR | 19.26 | 19.42 | 19.24 | 19.38 | 19.38 | 0.0 (0.0%) | 852,900 |
| 25 Mar 2024 | MYR | 19.44 | 19.44 | 19.28 | 19.38 | 19.38 | -0.06 (-0.31%) | 143,600 |
| 22 Mar 2024 | MYR | 19.38 | 19.54 | 19.32 | 19.44 | 19.44 | +0.12 (+0.62%) | 578,500 |
| 21 Mar 2024 | MYR | 19.32 | 19.38 | 19.28 | 19.32 | 19.32 | 0.0 (0.0%) | 482,500 |
| 20 Mar 2024 | MYR | 19.42 | 19.42 | 19.3 | 19.32 | 19.32 | -0.12 (-0.62%) | 1,314,900 |
| 19 Mar 2024 | MYR | 19.36 | 19.5 | 19.28 | 19.44 | 19.44 | +0.08 (+0.41%) | 1,076,000 |
| 18 Mar 2024 | MYR | 19.32 | 19.44 | 19.24 | 19.36 | 19.36 | 0.0 (0.0%) | 487,100 |
| 15 Mar 2024 | MYR | 19.3 | 19.4 | 19.28 | 19.36 | 19.36 | +0.1 (+0.52%) | 1,815,900 |
| 14 Mar 2024 | MYR | 19.08 | 19.36 | 19.02 | 19.26 | 19.26 | -0.08 (-0.41%) | 967,300 |
| 13 Mar 2024 | MYR | 19.6 | 19.6 | 19.34 | 19.34 | 19.34 | -0.24 (-1.23%) | 902,800 |
| 12 Mar 2024 | MYR | 19.54 | 19.64 | 19.5 | 19.58 | 19.58 | 0.0 (0.0%) | 672,400 |
| 11 Mar 2024 | MYR | 19.5 | 19.64 | 19.46 | 19.58 | 19.58 | +0.08 (+0.41%) | 1,480,200 |
| 8 Mar 2024 | MYR | 19.5 | 19.64 | 19.42 | 19.5 | 19.5 | +0.04 (+0.21%) | 1,600,300 |
| 7 Mar 2024 | MYR | 19.46 | 19.58 | 19.4 | 19.46 | 19.46 | 0.0 (0.0%) | 595,000 |
| 6 Mar 2024 | MYR | 19.32 | 19.52 | 19.32 | 19.46 | 19.46 | +0.04 (+0.21%) | 1,358,400 |
| 5 Mar 2024 | MYR | 19.72 | 19.72 | 19.32 | 19.42 | 19.42 | -0.16 (-0.82%) | 834,200 |
