| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | MYR | 19.96 | 19.98 | 19.8 | 19.98 | 19.98 | 0.0 (0.0%) | 1,366,900 |
| 18 May 2023 | MYR | 19.92 | 20.02 | 19.92 | 19.98 | 19.98 | +0.14 (+0.71%) | 212,200 |
| 17 May 2023 | MYR | 20.1 | 20.1 | 19.82 | 19.84 | 19.84 | -0.06 (-0.30%) | 297,900 |
| 16 May 2023 | MYR | 19.96 | 20.02 | 19.86 | 19.9 | 19.9 | -0.08 (-0.40%) | 812,600 |
| 15 May 2023 | MYR | 20.06 | 20.06 | 19.94 | 19.98 | 19.98 | +0.02 (+0.10%) | 807,400 |
| 12 May 2023 | MYR | 19.98 | 20.08 | 19.96 | 19.96 | 19.96 | -0.02 (-0.10%) | 302,700 |
| 11 May 2023 | MYR | 20.02 | 20.1 | 19.94 | 19.98 | 19.98 | -0.06 (-0.30%) | 484,400 |
| 10 May 2023 | MYR | 20.2 | 20.26 | 20 | 20.04 | 20.04 | -0.18 (-0.89%) | 445,000 |
| 9 May 2023 | MYR | 20.2 | 20.26 | 20.14 | 20.22 | 20.22 | -0.04 (-0.20%) | 745,900 |
| 8 May 2023 | MYR | 20.2 | 20.4 | 20.2 | 20.26 | 20.26 | +0.08 (+0.40%) | 723,500 |
| 5 May 2023 | MYR | 20.28 | 20.3 | 20.12 | 20.18 | 20.18 | -0.1 (-0.49%) | 384,600 |
| 3 May 2023 | MYR | 20.34 | 20.34 | 20.04 | 20.28 | 20.28 | +0.02 (+0.10%) | 778,700 |
| 2 May 2023 | MYR | 20.2 | 20.4 | 20.18 | 20.26 | 20.26 | +0.12 (+0.60%) | 302,400 |
| 28 Apr 2023 | MYR | 20.14 | 20.18 | 20.04 | 20.14 | 20.14 | 0.0 (0.0%) | 1,213,500 |
| 27 Apr 2023 | MYR | 20.06 | 20.24 | 20 | 20.14 | 20.14 | +0.08 (+0.40%) | 466,000 |
| 26 Apr 2023 | MYR | 20.18 | 20.38 | 20.04 | 20.06 | 20.06 | -0.22 (-1.08%) | 1,233,600 |
| 25 Apr 2023 | MYR | 20.5 | 20.5 | 20.18 | 20.28 | 20.28 | 0.0 (0.0%) | 403,400 |
| 20 Apr 2023 | MYR | 20.3 | 20.3 | 20.18 | 20.28 | 20.28 | +0.06 (+0.30%) | 179,000 |
| 19 Apr 2023 | MYR | 20.22 | 20.38 | 20.18 | 20.22 | 20.22 | +0.02 (+0.10%) | 855,600 |
| 18 Apr 2023 | MYR | 20.3 | 20.38 | 20.14 | 20.2 | 20.2 | -0.24 (-1.17%) | 973,600 |
| 17 Apr 2023 | MYR | 20.1 | 20.5 | 20.06 | 20.44 | 20.44 | +0.36 (+1.79%) | 405,600 |
| 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 |
