| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | MYR | 18 | 18.02 | 17.98 | 18.02 | 18.02 | +0.02 (+0.11%) | 429,600 |
| 25 Apr 2024 | MYR | 18.02 | 18.06 | 17.88 | 18 | 18 | -0.02 (-0.11%) | 674,800 |
| 24 Apr 2024 | MYR | 18.2 | 18.2 | 17.98 | 18.02 | 18.02 | -0.06 (-0.33%) | 455,000 |
| 23 Apr 2024 | MYR | 18.14 | 18.14 | 18.04 | 18.08 | 18.08 | -0.06 (-0.33%) | 638,900 |
| 22 Apr 2024 | MYR | 18.1 | 18.2 | 18.1 | 18.14 | 18.14 | +0.04 (+0.22%) | 334,400 |
| 19 Apr 2024 | MYR | 18.1 | 18.16 | 18 | 18.1 | 18.1 | 0.0 (0.0%) | 765,800 |
| 18 Apr 2024 | MYR | 18 | 18.1 | 18 | 18.1 | 18.1 | +0.1 (+0.56%) | 638,300 |
| 17 Apr 2024 | MYR | 18.02 | 18.08 | 17.96 | 18 | 18 | +0.02 (+0.11%) | 2,021,500 |
| 16 Apr 2024 | MYR | 18 | 18.02 | 17.94 | 17.98 | 17.98 | +0.04 (+0.22%) | 1,113,600 |
| 15 Apr 2024 | MYR | 18.14 | 18.14 | 17.88 | 17.94 | 17.94 | -0.08 (-0.44%) | 1,859,600 |
| 12 Apr 2024 | MYR | 18.18 | 18.18 | 18 | 18.02 | 18.02 | -0.04 (-0.22%) | 1,245,300 |
| 9 Apr 2024 | MYR | 18.06 | 18.18 | 17.98 | 18.06 | 18.06 | +0.08 (+0.44%) | 303,700 |
| 8 Apr 2024 | MYR | 18.1 | 18.1 | 17.98 | 17.98 | 17.98 | -0.04 (-0.22%) | 1,406,800 |
| 5 Apr 2024 | MYR | 18.06 | 18.08 | 17.88 | 18.02 | 18.02 | +0.02 (+0.11%) | 216,700 |
| 4 Apr 2024 | MYR | 18 | 18.02 | 17.86 | 18 | 18 | 0.0 (0.0%) | 637,400 |
| 3 Apr 2024 | MYR | 17.68 | 18.1 | 17.68 | 18 | 18 | +0.16 (+0.90%) | 1,168,000 |
| 2 Apr 2024 | MYR | 17.82 | 18.06 | 17.68 | 17.84 | 17.84 | -0.42 (-2.30%) | 654,800 |
| 1 Apr 2024 | MYR | 17.62 | 18.26 | 17.62 | 18.26 | 18.26 | +0.64 (+3.63%) | 394,800 |
| 29 Mar 2024 | MYR | 17.7 | 17.8 | 17.58 | 17.62 | 17.62 | +0.08 (+0.46%) | 712,500 |
| 27 Mar 2024 | MYR | 17.62 | 17.7 | 17.38 | 17.54 | 17.54 | -0.06 (-0.34%) | 1,460,900 |
| 26 Mar 2024 | MYR | 17.6 | 17.66 | 17.4 | 17.6 | 17.6 | +0.04 (+0.23%) | 818,400 |
| 25 Mar 2024 | MYR | 17.6 | 17.72 | 17.4 | 17.56 | 17.56 | 0.0 (0.0%) | 363,700 |
| 22 Mar 2024 | MYR | 17.54 | 17.7 | 17.46 | 17.56 | 17.56 | -0.04 (-0.23%) | 1,107,100 |
| 21 Mar 2024 | MYR | 17.66 | 17.66 | 17.54 | 17.6 | 17.6 | -0.08 (-0.45%) | 358,600 |
| 20 Mar 2024 | MYR | 17.64 | 17.78 | 17.62 | 17.68 | 17.68 | +0.14 (+0.80%) | 715,800 |
| 19 Mar 2024 | MYR | 17.78 | 17.78 | 17.5 | 17.54 | 17.54 | -0.24 (-1.35%) | 1,073,300 |
| 18 Mar 2024 | MYR | 17.8 | 17.94 | 17.62 | 17.78 | 17.78 | -0.02 (-0.11%) | 679,100 |
| 15 Mar 2024 | MYR | 17.7 | 17.82 | 17.66 | 17.8 | 17.8 | -0.02 (-0.11%) | 12,726,200 |
| 14 Mar 2024 | MYR | 17.64 | 17.86 | 17.64 | 17.82 | 17.82 | -0.02 (-0.11%) | 1,163,100 |
| 13 Mar 2024 | MYR | 17.8 | 17.94 | 17.8 | 17.84 | 17.84 | -0.02 (-0.11%) | 1,478,500 |
