| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | MYR | 20.5 | 20.68 | 20.42 | 20.66 | 20.66 | +0.16 (+0.78%) | 4,382,100 |
| 16 Nov 2022 | MYR | 20.5 | 20.66 | 20.34 | 20.5 | 20.5 | -0.1 (-0.49%) | 2,547,400 |
| 15 Nov 2022 | MYR | 20.6 | 20.64 | 20.46 | 20.6 | 20.6 | -0.04 (-0.19%) | 1,173,400 |
| 14 Nov 2022 | MYR | 20.68 | 20.74 | 20.6 | 20.64 | 20.64 | +0.04 (+0.19%) | 1,005,600 |
| 11 Nov 2022 | MYR | 20.88 | 20.92 | 20.58 | 20.6 | 20.6 | 0.0 (0.0%) | 1,677,800 |
| 10 Nov 2022 | MYR | 20.48 | 20.84 | 20.48 | 20.6 | 20.6 | -0.06 (-0.29%) | 1,658,100 |
| 9 Nov 2022 | MYR | 20.88 | 20.88 | 20.6 | 20.66 | 20.66 | 0.0 (0.0%) | 1,770,700 |
| 8 Nov 2022 | MYR | 20.68 | 20.74 | 20.44 | 20.66 | 20.66 | +0.06 (+0.29%) | 1,699,600 |
| 7 Nov 2022 | MYR | 20.84 | 20.84 | 20.56 | 20.6 | 20.6 | 0.0 (0.0%) | 885,700 |
| 4 Nov 2022 | MYR | 20.78 | 20.78 | 20.48 | 20.6 | 20.6 | +0.16 (+0.78%) | 2,362,800 |
| 3 Nov 2022 | MYR | 20.84 | 20.9 | 20.42 | 20.44 | 20.44 | -0.4 (-1.92%) | 1,215,900 |
| 2 Nov 2022 | MYR | 21 | 21 | 20.72 | 20.84 | 20.84 | -0.04 (-0.19%) | 1,528,500 |
| 1 Nov 2022 | MYR | 20.8 | 21.06 | 20.6 | 20.88 | 20.88 | -0.28 (-1.32%) | 1,035,900 |
| 31 Oct 2022 | MYR | 21.12 | 21.38 | 21.1 | 21.16 | 21.16 | +0.02 (+0.09%) | 1,648,300 |
| 28 Oct 2022 | MYR | 21.06 | 21.24 | 20.96 | 21.14 | 21.14 | +0.14 (+0.67%) | 1,406,800 |
| 27 Oct 2022 | MYR | 21.2 | 21.26 | 20.98 | 21 | 21 | -0.1 (-0.47%) | 1,728,700 |
| 26 Oct 2022 | MYR | 21.18 | 21.36 | 21.08 | 21.1 | 21.1 | -0.06 (-0.28%) | 930,500 |
| 25 Oct 2022 | MYR | 21.3 | 21.4 | 21.06 | 21.16 | 21.16 | -0.14 (-0.66%) | 916,400 |
| 21 Oct 2022 | MYR | 20.98 | 21.48 | 20.98 | 21.3 | 21.3 | +0.06 (+0.28%) | 1,931,800 |
| 20 Oct 2022 | MYR | 20.9 | 21.52 | 20.78 | 21.24 | 21.24 | +0.38 (+1.82%) | 3,332,200 |
| 19 Oct 2022 | MYR | 20.64 | 20.98 | 20.56 | 20.86 | 20.86 | +0.38 (+1.86%) | 2,004,800 |
| 18 Oct 2022 | MYR | 20.62 | 20.72 | 20.44 | 20.48 | 20.48 | -0.12 (-0.58%) | 967,800 |
| 17 Oct 2022 | MYR | 20.22 | 20.62 | 20.22 | 20.6 | 20.6 | +0.1 (+0.49%) | 684,700 |
| 14 Oct 2022 | MYR | 20.5 | 20.68 | 20.5 | 20.5 | 20.5 | +0.04 (+0.20%) | 878,700 |
| 13 Oct 2022 | MYR | 20.4 | 20.52 | 20.4 | 20.46 | 20.46 | +0.06 (+0.29%) | 782,700 |
| 12 Oct 2022 | MYR | 20.4 | 20.66 | 20.28 | 20.4 | 20.4 | 0.0 (0.0%) | 1,552,700 |
| 11 Oct 2022 | MYR | 20.7 | 20.7 | 20.24 | 20.4 | 20.4 | -0.2 (-0.97%) | 1,044,000 |
| 7 Oct 2022 | MYR | 20.8 | 20.8 | 20.5 | 20.6 | 20.6 | -0.2 (-0.96%) | 142,100 |
| 6 Oct 2022 | MYR | 20.8 | 20.86 | 20.8 | 20.8 | 20.8 | +0.1 (+0.48%) | 755,500 |
| 5 Oct 2022 | MYR | 20.74 | 20.8 | 20.66 | 20.7 | 20.7 | +0.08 (+0.39%) | 684,300 |
