| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | MYR | 19.72 | 19.72 | 19.32 | 19.42 | 19.42 | -0.16 (-0.82%) | 834,200 |
| 4 Mar 2024 | MYR | 19.48 | 19.78 | 19.48 | 19.58 | 19.58 | -0.02 (-0.10%) | 764,400 |
| 1 Mar 2024 | MYR | 19.74 | 19.86 | 19.42 | 19.6 | 19.6 | -0.12 (-0.61%) | 574,600 |
| 29 Feb 2024 | MYR | 19.72 | 19.9 | 19.68 | 19.72 | 19.72 | +0.1 (+0.51%) | 3,684,200 |
| 28 Feb 2024 | MYR | 19.6 | 19.74 | 19.3 | 19.62 | 19.62 | +0.02 (+0.10%) | 1,001,700 |
| 27 Feb 2024 | MYR | 19.5 | 19.68 | 19.5 | 19.6 | 19.6 | +0.02 (+0.10%) | 1,077,600 |
| 26 Feb 2024 | MYR | 19.56 | 19.6 | 19.54 | 19.58 | 19.58 | +0.02 (+0.10%) | 639,800 |
| 23 Feb 2024 | MYR | 19.5 | 19.7 | 19.48 | 19.56 | 19.56 | +0.12 (+0.62%) | 290,600 |
| 22 Feb 2024 | MYR | 19.5 | 19.5 | 19.34 | 19.44 | 19.44 | 0.0 (0.0%) | 937,900 |
| 21 Feb 2024 | MYR | 19.4 | 19.5 | 19.38 | 19.44 | 19.44 | +0.02 (+0.10%) | 531,300 |
| 20 Feb 2024 | MYR | 19.42 | 19.42 | 19.36 | 19.42 | 19.42 | +0.02 (+0.10%) | 564,300 |
| 19 Feb 2024 | MYR | 19.36 | 19.4 | 19.12 | 19.4 | 19.4 | 0.0 (0.0%) | 126,100 |
| 16 Feb 2024 | MYR | 19.4 | 19.42 | 19.3 | 19.4 | 19.4 | +0.02 (+0.10%) | 451,400 |
| 15 Feb 2024 | MYR | 19.4 | 19.42 | 19.24 | 19.38 | 19.38 | 0.0 (0.0%) | 548,100 |
| 14 Feb 2024 | MYR | 19.36 | 19.42 | 19.3 | 19.38 | 19.38 | +0.02 (+0.10%) | 365,000 |
| 13 Feb 2024 | MYR | 19.02 | 19.38 | 18.96 | 19.36 | 19.36 | +0.4 (+2.11%) | 509,200 |
| 9 Feb 2024 | MYR | 19 | 19.04 | 18.94 | 18.96 | 18.96 | -0.04 (-0.21%) | 137,900 |
| 8 Feb 2024 | MYR | 19.12 | 19.18 | 19 | 19 | 19 | -0.2 (-1.04%) | 390,000 |
| 7 Feb 2024 | MYR | 19.24 | 19.24 | 19.08 | 19.2 | 19.2 | -0.04 (-0.21%) | 69,500 |
| 6 Feb 2024 | MYR | 19.24 | 19.3 | 19.08 | 19.24 | 19.24 | +0.04 (+0.21%) | 309,400 |
| 5 Feb 2024 | MYR | 19.2 | 19.26 | 19.02 | 19.2 | 19.2 | -0.04 (-0.21%) | 259,900 |
| 2 Feb 2024 | MYR | 19.02 | 19.28 | 19.02 | 19.24 | 19.24 | +0.04 (+0.21%) | 333,400 |
| 31 Jan 2024 | MYR | 19.02 | 19.2 | 19 | 19.2 | 19.2 | 0.0 (0.0%) | 705,500 |
| 30 Jan 2024 | MYR | 19.22 | 19.22 | 19.16 | 19.2 | 19.2 | +0.06 (+0.31%) | 278,300 |
| 29 Jan 2024 | MYR | 19.2 | 19.2 | 19 | 19.14 | 19.14 | -0.04 (-0.21%) | 269,200 |
| 26 Jan 2024 | MYR | 19.18 | 19.24 | 19 | 19.18 | 19.18 | 0.0 (0.0%) | 740,200 |
| 24 Jan 2024 | MYR | 19.12 | 19.26 | 19.08 | 19.18 | 19.18 | +0.06 (+0.31%) | 326,500 |
| 23 Jan 2024 | MYR | 19.02 | 19.26 | 18.82 | 19.12 | 19.12 | +0.1 (+0.53%) | 807,600 |
| 22 Jan 2024 | MYR | 18.8 | 19.16 | 18.8 | 19.02 | 19.02 | +0.22 (+1.17%) | 702,900 |
| 19 Jan 2024 | MYR | 18.96 | 18.96 | 18.68 | 18.8 | 18.8 | -0.04 (-0.21%) | 2,015,500 |
