| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | MYR | 20.22 | 20.24 | 20.06 | 20.08 | 20.08 | -0.16 (-0.79%) | 335,500 |
| 13 Apr 2023 | MYR | 20.06 | 20.4 | 20.06 | 20.24 | 20.24 | +0.2 (+1.00%) | 516,300 |
| 12 Apr 2023 | MYR | 20.22 | 20.24 | 20.04 | 20.04 | 20.04 | -0.2 (-0.99%) | 154,700 |
| 11 Apr 2023 | MYR | 20.22 | 20.26 | 20.2 | 20.24 | 20.24 | -0.02 (-0.10%) | 477,900 |
| 10 Apr 2023 | MYR | 20.28 | 20.28 | 20.2 | 20.26 | 20.26 | -0.02 (-0.10%) | 96,400 |
| 7 Apr 2023 | MYR | 20.24 | 20.3 | 20.2 | 20.28 | 20.28 | +0.06 (+0.30%) | 667,800 |
| 6 Apr 2023 | MYR | 20.28 | 20.28 | 20.14 | 20.22 | 20.22 | +0.02 (+0.10%) | 497,500 |
| 5 Apr 2023 | MYR | 20.3 | 20.32 | 20.14 | 20.2 | 20.2 | -0.08 (-0.39%) | 79,000 |
| 4 Apr 2023 | MYR | 20.22 | 20.34 | 20.08 | 20.28 | 20.28 | -0.02 (-0.10%) | 403,600 |
| 3 Apr 2023 | MYR | 20.4 | 20.4 | 20.2 | 20.3 | 20.3 | +0.08 (+0.40%) | 1,042,400 |
| 31 Mar 2023 | MYR | 20.24 | 20.32 | 20.2 | 20.22 | 20.22 | -0.02 (-0.10%) | 795,800 |
| 30 Mar 2023 | MYR | 20.24 | 20.38 | 20.22 | 20.24 | 20.24 | 0.0 (0.0%) | 370,000 |
| 29 Mar 2023 | MYR | 20.06 | 20.4 | 20.06 | 20.24 | 20.24 | +0.18 (+0.90%) | 1,029,600 |
| 28 Mar 2023 | MYR | 20.18 | 20.18 | 19.98 | 20.06 | 20.06 | +0.08 (+0.40%) | 536,800 |
| 27 Mar 2023 | MYR | 19.98 | 19.98 | 19.9 | 19.98 | 19.98 | 0.0 (0.0%) | 672,700 |
| 24 Mar 2023 | MYR | 20.06 | 20.08 | 19.92 | 19.98 | 19.98 | -0.04 (-0.20%) | 767,000 |
| 23 Mar 2023 | MYR | 20 | 20.26 | 19.86 | 20.02 | 20.02 | -0.08 (-0.40%) | 504,400 |
| 22 Mar 2023 | MYR | 20.2 | 20.4 | 19.96 | 20.1 | 20.1 | +0.1 (+0.50%) | 1,099,700 |
| 21 Mar 2023 | MYR | 20.24 | 20.26 | 19.94 | 20 | 20 | -0.1 (-0.50%) | 307,000 |
| 20 Mar 2023 | MYR | 20 | 20.14 | 19.9 | 20.1 | 20.1 | 0.0 (0.0%) | 908,300 |
| 17 Mar 2023 | MYR | 19.86 | 20.54 | 19.86 | 20.1 | 20.1 | +0.2 (+1.01%) | 1,600,600 |
| 16 Mar 2023 | MYR | 20 | 20.02 | 19.84 | 19.9 | 19.9 | -0.1 (-0.50%) | 2,590,400 |
| 15 Mar 2023 | MYR | 20.26 | 20.26 | 19.96 | 20 | 20 | +0.04 (+0.20%) | 1,718,100 |
| 14 Mar 2023 | MYR | 20.22 | 20.22 | 19.9 | 19.96 | 19.96 | -0.48 (-2.35%) | 1,904,700 |
| 13 Mar 2023 | MYR | 20.36 | 20.5 | 20.16 | 20.44 | 20.44 | +0.04 (+0.20%) | 599,700 |
| 10 Mar 2023 | MYR | 20.48 | 20.48 | 20.3 | 20.4 | 20.4 | -0.12 (-0.58%) | 1,042,800 |
| 9 Mar 2023 | MYR | 20.42 | 20.6 | 20.42 | 20.52 | 20.52 | -0.04 (-0.19%) | 620,500 |
| 8 Mar 2023 | MYR | 20.5 | 20.62 | 20.38 | 20.56 | 20.56 | 0.0 (0.0%) | 734,600 |
| 7 Mar 2023 | MYR | 20.54 | 20.6 | 20.52 | 20.56 | 20.56 | 0.0 (0.0%) | 1,526,000 |
| 6 Mar 2023 | MYR | 20.58 | 20.6 | 20.5 | 20.56 | 20.56 | -0.02 (-0.10%) | 1,437,500 |
