| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | MYR | 20.4 | 20.44 | 20.28 | 20.4 | 20.4 | 0.0 (0.0%) | 1,534,500 |
| 14 Feb 2023 | MYR | 20.4 | 20.46 | 20.32 | 20.4 | 20.4 | 0.0 (0.0%) | 1,345,000 |
| 13 Feb 2023 | MYR | 20.48 | 20.48 | 20.38 | 20.4 | 20.4 | -0.08 (-0.39%) | 1,127,300 |
| 10 Feb 2023 | MYR | 19.84 | 20.52 | 19.82 | 20.48 | 20.48 | +0.58 (+2.91%) | 1,271,000 |
| 9 Feb 2023 | MYR | 19.98 | 20.12 | 19.84 | 19.9 | 19.9 | -0.1 (-0.50%) | 1,572,800 |
| 8 Feb 2023 | MYR | 20.28 | 20.28 | 19.98 | 20 | 20 | -0.18 (-0.89%) | 2,999,100 |
| 7 Feb 2023 | MYR | 20.48 | 20.52 | 20.12 | 20.18 | 20.18 | -0.3 (-1.46%) | 1,497,400 |
| 3 Feb 2023 | MYR | 20.54 | 20.58 | 20.4 | 20.48 | 20.48 | -0.06 (-0.29%) | 816,900 |
| 2 Feb 2023 | MYR | 20.64 | 20.68 | 20.54 | 20.54 | 20.54 | +0.02 (+0.10%) | 1,563,100 |
| 31 Jan 2023 | MYR | 21 | 21 | 20.52 | 20.52 | 20.52 | -0.68 (-3.21%) | 3,318,600 |
| 30 Jan 2023 | MYR | 20.92 | 21.2 | 20.7 | 21.2 | 21.2 | +0.4 (+1.92%) | 1,264,100 |
| 27 Jan 2023 | MYR | 20.86 | 20.86 | 20.68 | 20.8 | 20.8 | -0.08 (-0.38%) | 1,293,100 |
| 26 Jan 2023 | MYR | 20.68 | 20.88 | 20.62 | 20.88 | 20.88 | +0.12 (+0.58%) | 392,700 |
| 25 Jan 2023 | MYR | 20.94 | 20.94 | 20.74 | 20.76 | 20.76 | -0.06 (-0.29%) | 863,000 |
| 20 Jan 2023 | MYR | 20.62 | 20.9 | 20.6 | 20.82 | 20.82 | +0.12 (+0.58%) | 934,600 |
| 19 Jan 2023 | MYR | 20.74 | 20.82 | 20.68 | 20.7 | 20.7 | -0.02 (-0.10%) | 3,372,500 |
| 18 Jan 2023 | MYR | 20.52 | 20.74 | 20.52 | 20.72 | 20.72 | +0.1 (+0.48%) | 651,900 |
| 17 Jan 2023 | MYR | 20.58 | 20.7 | 20.5 | 20.62 | 20.62 | -0.1 (-0.48%) | 906,000 |
| 16 Jan 2023 | MYR | 20.64 | 20.72 | 20.56 | 20.72 | 20.72 | 0.0 (0.0%) | 112,000 |
| 13 Jan 2023 | MYR | 20.76 | 20.76 | 20.7 | 20.72 | 20.72 | +0.08 (+0.39%) | 789,400 |
| 12 Jan 2023 | MYR | 20.8 | 20.8 | 20.34 | 20.64 | 20.64 | -0.08 (-0.39%) | 1,909,200 |
| 11 Jan 2023 | MYR | 20.7 | 20.78 | 20.48 | 20.72 | 20.72 | +0.12 (+0.58%) | 1,136,200 |
| 10 Jan 2023 | MYR | 20.7 | 20.7 | 20.44 | 20.6 | 20.6 | -0.08 (-0.39%) | 1,766,400 |
| 9 Jan 2023 | MYR | 20.48 | 20.68 | 20.48 | 20.68 | 20.68 | +0.24 (+1.17%) | 911,200 |
| 6 Jan 2023 | MYR | 20.38 | 20.46 | 20.36 | 20.44 | 20.44 | +0.1 (+0.49%) | 952,900 |
| 5 Jan 2023 | MYR | 20.4 | 20.82 | 20.34 | 20.34 | 20.34 | -0.02 (-0.10%) | 2,535,500 |
| 4 Jan 2023 | MYR | 20.38 | 20.5 | 20.3 | 20.36 | 20.36 | -0.02 (-0.10%) | 1,377,600 |
| 3 Jan 2023 | MYR | 20.8 | 20.8 | 20.32 | 20.38 | 20.38 | -0.18 (-0.88%) | 239,400 |
| 30 Dec 2022 | MYR | 20.5 | 20.88 | 20.5 | 20.56 | 20.56 | +0.02 (+0.10%) | 921,900 |
| 29 Dec 2022 | MYR | 20.42 | 20.58 | 20.42 | 20.54 | 20.54 | +0.16 (+0.79%) | 190,400 |
