| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 28 Dec 2022 | MYR | 20.46 | 20.52 | 20.22 | 20.38 | 20.38 | -0.08 (-0.39%) | 1,321,900 |
| 27 Dec 2022 | MYR | 20.62 | 20.62 | 20.38 | 20.46 | 20.46 | -0.1 (-0.49%) | 651,700 |
| 23 Dec 2022 | MYR | 20.5 | 20.66 | 20.38 | 20.56 | 20.56 | +0.06 (+0.29%) | 242,000 |
| 22 Dec 2022 | MYR | 20.52 | 20.6 | 20.48 | 20.5 | 20.5 | -0.04 (-0.19%) | 793,100 |
| 21 Dec 2022 | MYR | 20.46 | 20.64 | 20.46 | 20.54 | 20.54 | +0.04 (+0.20%) | 903,800 |
| 20 Dec 2022 | MYR | 20.58 | 20.62 | 20.42 | 20.5 | 20.5 | -0.14 (-0.68%) | 501,000 |
| 19 Dec 2022 | MYR | 20.7 | 20.7 | 20.52 | 20.64 | 20.64 | -0.1 (-0.48%) | 383,600 |
| 16 Dec 2022 | MYR | 20.6 | 20.74 | 20.6 | 20.74 | 20.74 | +0.04 (+0.19%) | 1,710,500 |
| 15 Dec 2022 | MYR | 20.86 | 20.86 | 20.56 | 20.7 | 20.7 | -0.04 (-0.19%) | 521,600 |
| 14 Dec 2022 | MYR | 20.7 | 20.88 | 20.66 | 20.74 | 20.74 | +0.04 (+0.19%) | 1,802,000 |
| 13 Dec 2022 | MYR | 20.76 | 20.76 | 20.54 | 20.7 | 20.7 | +0.12 (+0.58%) | 669,500 |
| 12 Dec 2022 | MYR | 20.8 | 20.8 | 20.52 | 20.58 | 20.58 | -0.04 (-0.19%) | 1,080,500 |
| 9 Dec 2022 | MYR | 20.46 | 20.64 | 20.42 | 20.62 | 20.62 | +0.18 (+0.88%) | 1,269,200 |
| 8 Dec 2022 | MYR | 20.48 | 20.48 | 20.4 | 20.44 | 20.44 | +0.1 (+0.49%) | 1,451,000 |
| 7 Dec 2022 | MYR | 20.54 | 20.54 | 20.34 | 20.34 | 20.34 | -0.16 (-0.78%) | 2,078,100 |
| 6 Dec 2022 | MYR | 20.5 | 20.52 | 20.3 | 20.5 | 20.5 | 0.0 (0.0%) | 1,941,300 |
| 5 Dec 2022 | MYR | 20.6 | 20.62 | 20.3 | 20.5 | 20.5 | -0.14 (-0.68%) | 2,120,200 |
| 2 Dec 2022 | MYR | 20.78 | 20.84 | 20.64 | 20.64 | 20.64 | -0.04 (-0.19%) | 1,768,200 |
| 1 Dec 2022 | MYR | 20.88 | 21.04 | 20.62 | 20.68 | 20.68 | -0.18 (-0.86%) | 696,800 |
| 30 Nov 2022 | MYR | 20.88 | 21.02 | 20.8 | 20.86 | 20.86 | -0.02 (-0.10%) | 5,217,000 |
| 29 Nov 2022 | MYR | 20.96 | 21 | 20.68 | 20.88 | 20.88 | +0.04 (+0.19%) | 2,102,800 |
| 25 Nov 2022 | MYR | 20.7 | 20.96 | 20.7 | 20.84 | 20.84 | +0.14 (+0.68%) | 2,638,500 |
| 24 Nov 2022 | MYR | 20.78 | 20.94 | 20.46 | 20.7 | 20.7 | +0.22 (+1.07%) | 4,338,700 |
| 23 Nov 2022 | MYR | 20.38 | 20.54 | 20.38 | 20.48 | 20.48 | -0.08 (-0.39%) | 1,244,500 |
| 22 Nov 2022 | MYR | 20.62 | 20.68 | 20.36 | 20.56 | 20.56 | -0.06 (-0.29%) | 1,434,000 |
| 21 Nov 2022 | MYR | 20.6 | 20.7 | 20.4 | 20.62 | 20.62 | -0.04 (-0.19%) | 1,513,600 |
